RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
昂利康002940.SZ
最近收盘价27.012026-07-17
最近交易日2026-07-17
成交量（股）22,283,853
成交额（元）627,567,223
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-15 | 2025-11-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-07 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 29.46 | 30.01 | 27.01 | 27.01 | 27.01 | qfq | 22,283,853 | 627,567,223 | -10.00% |
| 2026-07-16 | 29.81 | 31.50 | 29.00 | 30.01 | 30.01 | qfq | 36,312,751 | 1,092,505,064 | 3.70% |
| 2026-07-15 | 26.09 | 28.94 | 26.09 | 28.94 | 28.94 | qfq | 13,204,112 | 371,003,758 | 10.00% |
| 2026-07-14 | 25.80 | 26.73 | 25.07 | 26.31 | 26.31 | qfq | 10,523,580 | 273,687,582 | 1.04% |
| 2026-07-13 | 27.00 | 27.48 | 25.88 | 26.04 | 26.04 | qfq | 10,741,810 | 284,348,546 | -3.95% |
| 2026-07-10 | 25.42 | 28.13 | 25.20 | 27.11 | 27.11 | qfq | 17,360,735 | 469,601,335 | 4.43% |
| 2026-07-09 | 26.52 | 27.18 | 25.46 | 25.96 | 25.96 | qfq | 12,497,799 | 326,783,115 | -2.30% |
| 2026-07-08 | 27.40 | 28.20 | 26.50 | 26.57 | 26.57 | qfq | 11,854,728 | 323,341,539 | -3.66% |
| 2026-07-07 | 29.12 | 29.52 | 27.36 | 27.58 | 27.58 | qfq | 19,270,542 | 542,188,731 | -9.28% |
| 2026-07-06 | 29.05 | 31.92 | 28.89 | 30.40 | 30.40 | qfq | 27,720,828 | 839,581,632 | 3.61% |
| 2026-07-03 | 29.13 | 29.80 | 28.04 | 29.34 | 29.34 | qfq | 18,344,962 | 530,538,427 | 0.96% |
| 2026-07-02 | 30.00 | 30.33 | 28.60 | 29.06 | 29.06 | qfq | 24,620,502 | 724,133,590 | 0.03% |
| 2026-07-01 | 26.36 | 29.05 | 25.85 | 29.05 | 29.05 | qfq | 21,150,712 | 590,536,065 | 10.00% |
| 2026-06-30 | 26.91 | 27.26 | 26.31 | 26.41 | 26.41 | qfq | 11,725,310 | 311,510,918 | -3.40% |
| 2026-06-29 | 25.60 | 27.85 | 25.32 | 27.34 | 27.34 | qfq | 17,020,555 | 456,279,243 | 4.95% |
| 2026-06-26 | 27.46 | 27.70 | 26.01 | 26.05 | 26.05 | qfq | 13,661,913 | 360,758,472 | -6.06% |
| 2026-06-25 | 27.50 | 28.26 | 27.13 | 27.73 | 27.73 | qfq | 14,471,580 | 397,995,083 | -2.60% |
| 2026-06-24 | 29.60 | 29.91 | 28.18 | 28.47 | 28.47 | qfq | 20,137,285 | 578,276,265 | -5.42% |
| 2026-06-23 | 28.19 | 31.32 | 28.01 | 30.10 | 30.10 | qfq | 26,566,412 | 797,842,435 | 5.73% |
| 2026-06-22 | 27.90 | 28.48 | 27.03 | 28.47 | 28.47 | qfq | 15,532,501 | 429,252,180 | -0.18% |
| 2026-06-18 | 27.78 | 29.22 | 27.54 | 28.52 | 28.37 | qfq | 15,993,150 | 455,908,708 | 2.19% |
| 2026-06-17 | 27.93 | 28.27 | 27.50 | 27.91 | 27.77 | qfq | 8,776,951 | 244,054,052 | -0.96% |
| 2026-06-16 | 28.50 | 28.67 | 27.71 | 28.18 | 28.04 | qfq | 10,529,416 | 295,254,240 | -0.49% |
| 2026-06-15 | 27.95 | 28.32 | 27.48 | 28.32 | 28.18 | qfq | 11,358,782 | 318,603,962 | 1.83% |
| 2026-06-12 | 28.00 | 28.75 | 27.10 | 27.81 | 27.67 | qfq | 13,493,000 | 377,037,570 | 1.13% |
| 2026-06-11 | 28.01 | 28.26 | 27.10 | 27.50 | 27.36 | qfq | 12,420,750 | 341,923,196 | -4.35% |
| 2026-06-10 | 28.77 | 28.96 | 27.75 | 28.75 | 28.60 | qfq | 13,256,030 | 375,482,249 | -1.61% |
| 2026-06-09 | 29.70 | 30.15 | 28.68 | 29.22 | 29.07 | qfq | 15,708,800 | 458,742,754 | -2.40% |
| 2026-06-08 | 30.50 | 33.05 | 29.44 | 29.94 | 29.79 | qfq | 20,007,385 | 617,153,458 | -5.70% |
| 2026-06-05 | 35.72 | 36.20 | 31.69 | 31.75 | 31.59 | qfq | 28,668,881 | 939,482,417 | -9.83% |
| 2026-06-04 | 35.03 | 36.00 | 34.62 | 35.21 | 35.03 | qfq | 19,526,610 | 690,186,205 | 1.56% |
| 2026-06-03 | 33.05 | 36.47 | 32.30 | 34.67 | 34.49 | qfq | 25,168,345 | 874,415,290 | 4.49% |
| 2026-06-02 | 34.96 | 34.98 | 32.61 | 33.18 | 33.01 | qfq | 12,795,910 | 427,068,849 | -3.46% |
| 2026-06-01 | 35.23 | 36.99 | 34.00 | 34.37 | 34.19 | qfq | 15,398,051 | 539,607,614 | -1.80% |
| 2026-05-29 | 35.80 | 36.28 | 34.52 | 35.00 | 34.82 | qfq | 17,208,372 | 606,839,441 | -1.41% |
| 2026-05-28 | 36.72 | 37.99 | 34.87 | 35.50 | 35.32 | qfq | 15,999,995 | 572,214,854 | -3.74% |
| 2026-05-27 | 35.95 | 38.99 | 35.24 | 36.88 | 36.69 | qfq | 21,006,565 | 786,695,111 | 2.56% |
| 2026-05-26 | 34.66 | 36.79 | 34.45 | 35.96 | 35.78 | qfq | 20,796,495 | 745,701,077 | -2.76% |
| 2026-05-25 | 39.20 | 39.95 | 36.98 | 36.98 | 36.79 | qfq | 20,253,560 | 767,166,175 | -10.00% |
| 2026-05-22 | 42.50 | 43.60 | 41.09 | 41.09 | 40.88 | qfq | 16,851,200 | 698,088,215 | -9.99% |
| 2026-05-21 | 40.76 | 45.65 | 40.76 | 45.65 | 45.42 | qfq | 20,579,625 | 912,590,188 | 10.00% |
| 2026-05-20 | 43.11 | 43.50 | 39.19 | 41.50 | 41.29 | qfq | 33,851,101 | 1,384,928,612 | -4.69% |
| 2026-05-19 | 41.70 | 43.88 | 39.39 | 43.54 | 43.32 | qfq | 21,386,951 | 891,314,776 | 3.79% |
| 2026-05-18 | 41.91 | 43.96 | 40.80 | 41.95 | 41.74 | qfq | 27,719,488 | 1,160,335,718 | -2.96% |
| 2026-05-15 | 40.83 | 43.98 | 39.90 | 43.23 | 43.01 | qfq | 53,324,111 | 2,241,494,434 | 7.89% |
| 2026-05-14 | 38.51 | 40.07 | 38.51 | 40.07 | 39.87 | qfq | 29,867,921 | 1,191,548,347 | 9.99% |
| 2026-05-13 | 33.82 | 36.43 | 33.31 | 36.43 | 36.24 | qfq | 25,692,270 | 899,722,480 | 9.99% |
| 2026-05-12 | 34.25 | 34.53 | 33.06 | 33.12 | 32.95 | qfq | 19,844,307 | 669,547,979 | -3.30% |
| 2026-05-11 | 31.94 | 35.18 | 31.90 | 34.25 | 34.07 | qfq | 31,090,114 | 1,051,132,463 | 7.10% |
| 2026-05-08 | 32.66 | 32.74 | 31.94 | 31.98 | 31.82 | qfq | 11,013,994 | 354,879,266 | -2.35% |
| 2026-05-07 | 33.15 | 33.56 | 32.57 | 32.75 | 32.58 | qfq | 13,536,350 | 444,749,299 | -1.21% |
| 2026-05-06 | 33.19 | 33.58 | 32.66 | 33.15 | 32.98 | qfq | 12,044,110 | 399,575,289 | 0.21% |
| 2026-04-30 | 33.95 | 34.28 | 32.88 | 33.08 | 32.91 | qfq | 11,604,082 | 386,014,522 | -3.19% |
| 2026-04-29 | 35.15 | 35.35 | 34.15 | 34.17 | 34.00 | qfq | 15,379,605 | 531,794,502 | -3.34% |
| 2026-04-28 | 36.33 | 36.82 | 35.20 | 35.35 | 35.17 | qfq | 19,961,475 | 713,051,744 | -2.70% |
| 2026-04-27 | 42.50 | 42.98 | 35.91 | 36.33 | 36.14 | qfq | 36,442,214 | 1,389,215,013 | -8.95% |
| 2026-04-24 | 39.00 | 40.55 | 38.07 | 39.90 | 39.70 | qfq | 24,752,933 | 974,213,332 | 1.79% |
| 2026-04-23 | 39.50 | 40.90 | 38.62 | 39.20 | 39.00 | qfq | 25,096,590 | 996,220,787 | -1.46% |
| 2026-04-22 | 39.00 | 40.44 | 38.07 | 39.78 | 39.58 | qfq | 27,588,473 | 1,081,851,815 | 1.69% |
| 2026-04-21 | 39.29 | 40.99 | 37.76 | 39.12 | 38.92 | qfq | 31,792,863 | 1,244,902,425 | -1.71% |
| 2026-04-20 | 42.10 | 43.08 | 38.32 | 39.80 | 39.60 | qfq | 60,573,907 | 2,482,731,097 | 1.63% |
| 2026-04-17 | 35.96 | 39.16 | 35.87 | 39.16 | 38.96 | qfq | 39,683,450 | 1,503,537,971 | 10.00% |
| 2026-04-16 | 31.61 | 35.60 | 31.43 | 35.60 | 35.42 | qfq | 19,412,936 | 672,459,642 | 10.01% |
| 2026-04-15 | 31.66 | 32.49 | 30.71 | 32.36 | 32.19 | qfq | 22,765,133 | 720,899,912 | 6.24% |
| 2026-04-14 | 29.90 | 30.48 | 29.51 | 30.46 | 30.30 | qfq | 10,381,960 | 311,334,666 | 1.98% |
| 2026-04-13 | 31.07 | 31.08 | 29.71 | 29.87 | 29.72 | qfq | 12,371,954 | 371,547,221 | -3.77% |
| 2026-04-10 | 30.56 | 31.49 | 29.88 | 31.04 | 30.88 | qfq | 15,741,987 | 483,421,791 | -0.58% |
| 2026-04-09 | 32.60 | 33.13 | 30.51 | 31.22 | 31.06 | qfq | 24,113,504 | 764,275,336 | -5.16% |
| 2026-04-08 | 34.23 | 34.45 | 32.58 | 32.92 | 32.75 | qfq | 25,726,006 | 853,427,537 | -2.49% |
| 2026-04-07 | 33.01 | 34.76 | 31.61 | 33.76 | 33.59 | qfq | 26,390,433 | 878,526,331 | 0.63% |
| 2026-04-03 | 35.00 | 35.47 | 33.49 | 33.55 | 33.38 | qfq | 29,129,573 | 1,001,786,074 | -8.06% |
| 2026-04-02 | 35.80 | 38.00 | 34.24 | 36.49 | 36.30 | qfq | 44,429,386 | 1,597,774,860 | 4.62% |
| 2026-04-01 | 31.72 | 34.88 | 31.72 | 34.88 | 34.70 | qfq | 21,691,006 | 727,249,671 | 10.00% |
| 2026-03-31 | 31.11 | 32.28 | 31.00 | 31.71 | 31.55 | qfq | 16,004,122 | 508,487,550 | 1.34% |
| 2026-03-30 | 30.61 | 32.00 | 30.61 | 31.29 | 31.13 | qfq | 13,730,626 | 431,692,065 | 0.42% |
| 2026-03-27 | 28.89 | 31.90 | 28.70 | 31.16 | 31.00 | qfq | 16,501,568 | 510,045,207 | 7.01% |
| 2026-03-26 | 29.28 | 29.88 | 28.93 | 29.12 | 28.97 | qfq | 3,252,496 | 95,434,226 | -0.14% |
| 2026-03-25 | 28.81 | 29.29 | 28.61 | 29.16 | 29.01 | qfq | 3,470,251 | 100,996,757 | 1.25% |
| 2026-03-24 | 27.86 | 28.84 | 27.86 | 28.80 | 28.65 | qfq | 5,506,114 | 156,326,200 | 5.19% |
| 2026-03-23 | 28.44 | 28.80 | 27.31 | 27.38 | 27.24 | qfq | 5,031,920 | 141,102,268 | -5.62% |
| 2026-03-20 | 29.81 | 30.20 | 29.01 | 29.01 | 28.86 | qfq | 3,025,500 | 89,265,080 | -2.68% |
| 2026-03-19 | 30.20 | 30.43 | 29.65 | 29.81 | 29.66 | qfq | 3,031,500 | 90,914,295 | -2.29% |
| 2026-03-18 | 30.10 | 30.57 | 29.92 | 30.51 | 30.35 | qfq | 2,821,500 | 85,269,707 | 1.19% |
| 2026-03-17 | 30.48 | 31.05 | 30.12 | 30.15 | 30.00 | qfq | 3,504,369 | 107,126,778 | -1.08% |
| 2026-03-16 | 30.50 | 30.79 | 30.15 | 30.48 | 30.32 | qfq | 3,303,910 | 100,545,138 | -0.07% |
| 2026-03-13 | 30.30 | 30.98 | 30.12 | 30.50 | 30.34 | qfq | 3,797,176 | 116,147,716 | 0.26% |
| 2026-03-12 | 30.94 | 30.95 | 30.30 | 30.42 | 30.26 | qfq | 2,811,473 | 85,794,945 | -1.71% |
| 2026-03-11 | 31.05 | 31.18 | 30.83 | 30.95 | 30.79 | qfq | 2,510,500 | 77,763,059 | -0.23% |
| 2026-03-10 | 30.70 | 31.13 | 30.50 | 31.02 | 30.86 | qfq | 3,646,162 | 112,685,064 | 1.97% |
| 2026-03-09 | 30.42 | 30.75 | 30.00 | 30.42 | 30.26 | qfq | 3,329,100 | 100,976,413 | -1.01% |
| 2026-03-06 | 29.80 | 30.80 | 29.75 | 30.73 | 30.57 | qfq | 4,436,515 | 135,658,732 | 2.71% |
| 2026-03-05 | 30.03 | 30.20 | 29.67 | 29.92 | 29.77 | qfq | 3,264,710 | 97,726,201 | 1.01% |
| 2026-03-04 | 29.80 | 30.07 | 29.42 | 29.62 | 29.47 | qfq | 4,132,788 | 122,578,318 | -0.97% |
| 2026-03-03 | 31.12 | 31.47 | 29.88 | 29.91 | 29.76 | qfq | 6,108,725 | 186,033,063 | -3.14% |
| 2026-03-02 | 32.00 | 32.00 | 30.71 | 30.88 | 30.72 | qfq | 6,809,571 | 211,945,720 | -4.60% |
| 2026-02-27 | 31.97 | 32.38 | 31.82 | 32.37 | 32.20 | qfq | 3,634,922 | 117,081,549 | 0.97% |
| 2026-02-26 | 32.62 | 32.77 | 32.01 | 32.06 | 31.90 | qfq | 4,298,200 | 138,491,854 | -1.23% |
| 2026-02-25 | 32.16 | 32.54 | 32.08 | 32.46 | 32.29 | qfq | 3,287,500 | 106,397,862 | 0.87% |
| 2026-02-24 | 32.07 | 32.32 | 31.87 | 32.18 | 32.02 | qfq | 3,800,482 | 122,039,904 | 0.63% |
| 2026-02-13 | 32.65 | 32.79 | 31.93 | 31.98 | 31.82 | qfq | 3,380,103 | 109,335,584 | -1.02% |
| 2026-02-12 | 32.80 | 32.84 | 32.19 | 32.31 | 32.14 | qfq | 3,529,950 | 114,495,469 | -0.89% |
| 2026-02-11 | 32.60 | 33.28 | 32.60 | 32.60 | 32.43 | qfq | 4,250,127 | 139,623,956 | -0.52% |
| 2026-02-10 | 32.69 | 33.36 | 32.45 | 32.77 | 32.60 | qfq | 4,737,723 | 155,941,970 | 0.21% |
| 2026-02-09 | 32.36 | 32.84 | 32.31 | 32.70 | 32.53 | qfq | 4,282,266 | 139,618,601 | 0.00% |
| 2026-02-06 | 32.50 | 33.26 | 32.32 | 32.70 | 32.53 | qfq | 7,316,633 | 240,587,573 | 0.18% |
| 2026-02-05 | 32.43 | 33.16 | 32.32 | 32.64 | 32.47 | qfq | 6,129,133 | 200,348,017 | -0.15% |
| 2026-02-04 | 31.95 | 32.76 | 31.88 | 32.69 | 32.52 | qfq | 4,950,200 | 160,095,498 | 1.65% |
| 2026-02-03 | 31.82 | 32.16 | 31.72 | 32.16 | 32.00 | qfq | 4,003,454 | 127,824,316 | 1.07% |
| 2026-02-02 | 31.99 | 32.56 | 31.70 | 31.82 | 31.66 | qfq | 5,410,395 | 174,122,345 | -0.87% |
| 2026-01-30 | 32.60 | 32.99 | 31.78 | 32.10 | 31.94 | qfq | 6,273,791 | 202,046,723 | 0.34% |
| 2026-01-29 | 32.17 | 32.56 | 31.71 | 31.99 | 31.83 | qfq | 4,383,141 | 140,960,999 | -1.27% |
| 2026-01-28 | 33.02 | 33.16 | 32.33 | 32.40 | 32.23 | qfq | 4,371,780 | 142,640,384 | -1.82% |
| 2026-01-27 | 33.86 | 33.99 | 32.39 | 33.00 | 32.83 | qfq | 6,593,460 | 216,370,595 | -2.37% |
| 2026-01-26 | 34.40 | 34.71 | 33.51 | 33.80 | 33.63 | qfq | 7,701,446 | 261,409,179 | -2.06% |
| 2026-01-23 | 34.18 | 34.90 | 34.04 | 34.51 | 34.33 | qfq | 6,518,196 | 225,357,189 | 1.68% |
| 2026-01-22 | 34.23 | 34.51 | 33.71 | 33.94 | 33.77 | qfq | 5,000,894 | 169,789,917 | -0.82% |
| 2026-01-21 | 34.00 | 34.54 | 33.51 | 34.22 | 34.05 | qfq | 4,307,400 | 147,315,431 | 0.06% |
| 2026-01-20 | 35.01 | 35.26 | 34.00 | 34.20 | 34.03 | qfq | 5,565,161 | 191,821,028 | -2.62% |
| 2026-01-19 | 34.89 | 35.56 | 34.74 | 35.12 | 34.94 | qfq | 5,267,600 | 185,134,910 | 0.26% |
| 2026-01-16 | 35.58 | 35.73 | 34.66 | 35.03 | 34.85 | qfq | 6,581,845 | 231,055,549 | -1.79% |
| 2026-01-15 | 36.10 | 36.77 | 35.50 | 35.67 | 35.49 | qfq | 7,257,009 | 260,860,292 | -2.22% |
| 2026-01-14 | 36.98 | 37.72 | 35.94 | 36.48 | 36.29 | qfq | 13,900,131 | 513,457,506 | -1.22% |
| 2026-01-13 | 39.73 | 41.75 | 36.90 | 36.93 | 36.74 | qfq | 22,236,373 | 857,314,520 | -4.47% |
| 2026-01-12 | 35.53 | 39.42 | 35.41 | 38.66 | 38.46 | qfq | 25,787,873 | 978,562,480 | 7.87% |
| 2026-01-09 | 35.30 | 36.13 | 35.10 | 35.84 | 35.66 | qfq | 9,774,751 | 347,681,265 | 0.67% |
| 2026-01-08 | 35.00 | 35.98 | 34.91 | 35.60 | 35.42 | qfq | 8,777,415 | 312,044,042 | 2.15% |
| 2026-01-07 | 34.61 | 35.29 | 34.61 | 34.85 | 34.67 | qfq | 5,523,110 | 192,947,371 | 0.20% |
| 2026-01-06 | 35.23 | 35.38 | 34.56 | 34.78 | 34.60 | qfq | 7,530,771 | 263,051,861 | -1.28% |
| 2026-01-05 | 33.52 | 35.29 | 33.47 | 35.23 | 35.05 | qfq | 10,665,012 | 371,025,484 | 5.10% |
| 2025-12-31 | 33.67 | 33.81 | 33.24 | 33.52 | 33.35 | qfq | 4,799,146 | 160,782,546 | -0.45% |
| 2025-12-30 | 33.57 | 33.85 | 33.35 | 33.67 | 33.50 | qfq | 4,640,010 | 156,038,855 | -0.41% |
| 2025-12-29 | 33.57 | 34.00 | 33.46 | 33.81 | 33.64 | qfq | 4,710,490 | 158,978,131 | -0.03% |
| 2025-12-26 | 33.78 | 34.00 | 33.49 | 33.82 | 33.65 | qfq | 6,999,645 | 236,232,417 | -0.21% |
| 2025-12-25 | 33.59 | 34.07 | 33.13 | 33.89 | 33.72 | qfq | 6,230,498 | 209,641,402 | 0.06% |
| 2025-12-24 | 33.20 | 33.96 | 33.12 | 33.87 | 33.70 | qfq | 5,689,770 | 191,110,528 | 1.38% |
| 2025-12-23 | 33.54 | 33.73 | 33.14 | 33.41 | 33.24 | qfq | 5,304,800 | 177,307,842 | -0.33% |
| 2025-12-22 | 33.01 | 34.09 | 32.90 | 33.52 | 33.35 | qfq | 7,214,900 | 242,811,084 | 1.09% |
| 2025-12-19 | 32.06 | 33.30 | 32.06 | 33.16 | 32.99 | qfq | 9,735,582 | 320,420,019 | 3.01% |
| 2025-12-18 | 32.04 | 33.10 | 32.01 | 32.19 | 32.03 | qfq | 7,142,902 | 232,399,620 | -0.09% |
| 2025-12-17 | 32.90 | 32.90 | 31.45 | 32.22 | 32.06 | qfq | 11,077,363 | 354,686,344 | -3.56% |
| 2025-12-16 | 32.78 | 33.96 | 32.25 | 33.41 | 33.24 | qfq | 10,748,613 | 354,907,251 | 1.37% |
| 2025-12-15 | 34.00 | 34.07 | 32.96 | 32.96 | 32.79 | qfq | 9,382,500 | 313,766,602 | -3.68% |
| 2025-12-12 | 36.57 | 36.57 | 34.00 | 34.22 | 34.05 | qfq | 15,600,502 | 538,275,915 | -6.63% |
| 2025-12-11 | 37.44 | 37.50 | 36.63 | 36.65 | 36.46 | qfq | 6,476,475 | 238,739,435 | -1.56% |
| 2025-12-10 | 38.20 | 38.20 | 36.90 | 37.23 | 37.04 | qfq | 7,741,000 | 288,852,755 | -2.67% |
| 2025-12-09 | 38.15 | 39.05 | 37.83 | 38.25 | 38.05 | qfq | 6,923,200 | 265,878,535 | 0.18% |
| 2025-12-08 | 38.44 | 38.44 | 37.58 | 38.18 | 37.98 | qfq | 7,415,086 | 282,060,095 | 1.25% |
| 2025-12-05 | 37.80 | 38.21 | 37.50 | 37.71 | 37.52 | qfq | 7,643,202 | 288,073,436 | -1.44% |
| 2025-12-04 | 38.43 | 39.29 | 37.16 | 38.26 | 38.06 | qfq | 13,009,312 | 498,304,045 | -0.70% |
| 2025-12-03 | 37.00 | 39.06 | 36.50 | 38.53 | 38.33 | qfq | 16,152,819 | 610,278,110 | 4.22% |
| 2025-12-02 | 37.81 | 37.96 | 36.85 | 36.97 | 36.78 | qfq | 7,005,186 | 260,057,545 | -2.20% |
| 2025-12-01 | 38.00 | 38.00 | 37.20 | 37.80 | 37.61 | qfq | 7,683,610 | 289,409,206 | 0.40% |
| 2025-11-28 | 37.31 | 37.70 | 36.12 | 37.65 | 37.46 | qfq | 12,266,214 | 453,087,584 | 0.40% |
| 2025-11-27 | 38.24 | 38.31 | 37.01 | 37.50 | 37.31 | qfq | 14,943,168 | 561,960,006 | -3.18% |
| 2025-11-26 | 39.04 | 40.96 | 38.57 | 38.73 | 38.53 | qfq | 15,857,767 | 630,377,621 | -2.66% |
| 2025-11-25 | 39.08 | 40.74 | 38.56 | 39.79 | 39.59 | qfq | 12,206,480 | 488,211,654 | 1.90% |
| 2025-11-24 | 39.08 | 39.99 | 37.89 | 39.05 | 38.85 | qfq | 10,003,435 | 388,559,352 | 1.53% |
| 2025-11-21 | 39.40 | 40.37 | 38.40 | 38.46 | 38.17 | qfq | 12,065,993 | 471,805,452 | -4.80% |
| 2025-11-20 | 40.91 | 41.85 | 40.15 | 40.40 | 40.09 | qfq | 12,207,122 | 499,581,230 | -1.27% |
| 2025-11-19 | 42.38 | 42.43 | 40.44 | 40.92 | 40.61 | qfq | 15,380,563 | 634,637,862 | -4.10% |
| 2025-11-18 | 43.90 | 44.37 | 42.08 | 42.67 | 42.34 | qfq | 14,920,100 | 639,979,284 | -1.75% |
| 2025-11-17 | 46.80 | 46.80 | 43.22 | 43.43 | 43.10 | qfq | 25,157,587 | 1,112,463,313 | -7.60% |
| 2025-11-14 | 44.00 | 48.90 | 43.81 | 47.00 | 46.64 | qfq | 32,858,199 | 1,511,725,024 | 5.52% |
| 2025-11-13 | 43.69 | 45.39 | 42.20 | 44.54 | 44.20 | qfq | 28,745,022 | 1,268,493,861 | 1.09% |
| 2025-11-12 | 43.02 | 45.92 | 41.61 | 44.06 | 43.72 | qfq | 36,353,417 | 1,591,081,356 | 3.33% |
| 2025-11-11 | 41.40 | 43.90 | 40.51 | 42.64 | 42.31 | qfq | 37,376,074 | 1,573,748,629 | 2.82% |
| 2025-11-10 | 37.78 | 41.47 | 37.70 | 41.47 | 41.15 | qfq | 11,698,422 | 478,700,241 | 10.00% |
| 2025-11-07 | 39.05 | 40.21 | 37.65 | 37.70 | 37.41 | qfq | 13,946,017 | 538,629,769 | -3.97% |
| 2025-11-06 | 39.60 | 39.88 | 38.41 | 39.26 | 38.96 | qfq | 14,324,197 | 559,351,461 | -2.14% |
| 2025-11-05 | 40.02 | 41.96 | 38.60 | 40.12 | 39.81 | qfq | 23,656,082 | 953,351,374 | -1.74% |
| 2025-11-04 | 40.66 | 41.50 | 39.68 | 40.83 | 40.52 | qfq | 19,612,945 | 792,953,620 | -0.61% |
| 2025-11-03 | 40.84 | 42.00 | 39.73 | 41.08 | 40.77 | qfq | 32,063,588 | 1,311,998,308 | 3.40% |
| 2025-10-31 | 36.47 | 39.73 | 36.30 | 39.73 | 39.43 | qfq | 20,784,230 | 801,213,218 | 9.99% |
| 2025-10-30 | 37.88 | 37.89 | 36.10 | 36.12 | 35.84 | qfq | 12,794,427 | 468,032,363 | -4.77% |
| 2025-10-29 | 37.70 | 38.25 | 36.64 | 37.93 | 37.64 | qfq | 13,660,832 | 510,355,135 | 0.37% |
| 2025-10-28 | 39.19 | 39.37 | 37.68 | 37.79 | 37.50 | qfq | 17,188,237 | 656,970,032 | -4.76% |
| 2025-10-27 | 39.44 | 40.57 | 39.44 | 39.68 | 39.38 | qfq | 13,953,557 | 555,336,060 | 1.38% |
| 2025-10-24 | 39.53 | 40.43 | 38.75 | 39.14 | 38.84 | qfq | 16,981,523 | 667,955,150 | -2.90% |
| 2025-10-23 | 43.24 | 43.30 | 39.73 | 40.31 | 40.00 | qfq | 25,555,165 | 1,050,626,525 | -5.84% |
| 2025-10-22 | 39.56 | 42.81 | 39.56 | 42.81 | 42.48 | qfq | 11,072,158 | 466,187,872 | 9.99% |
| 2025-10-21 | 41.50 | 41.55 | 38.58 | 38.92 | 38.62 | qfq | 21,069,998 | 828,695,449 | -6.58% |
| 2025-10-20 | 43.52 | 44.20 | 40.40 | 41.66 | 41.34 | qfq | 21,483,313 | 899,111,202 | -7.05% |
| 2025-10-17 | 43.35 | 46.68 | 42.08 | 44.82 | 44.48 | qfq | 27,677,833 | 1,235,068,013 | 2.35% |
| 2025-10-16 | 41.92 | 44.80 | 41.30 | 43.79 | 43.46 | qfq | 35,291,316 | 1,521,509,413 | 6.29% |
| 2025-10-15 | 37.57 | 41.20 | 37.50 | 41.20 | 40.89 | qfq | 12,957,949 | 518,975,866 | 10.01% |
| 2025-10-14 | 38.57 | 39.48 | 37.30 | 37.45 | 37.16 | qfq | 8,963,616 | 342,908,010 | -2.63% |
| 2025-10-13 | 36.35 | 38.96 | 36.10 | 38.46 | 38.17 | qfq | 7,949,623 | 302,642,201 | 1.50% |
| 2025-10-10 | 37.60 | 38.48 | 37.26 | 37.89 | 37.60 | qfq | 6,936,126 | 263,307,380 | 1.31% |
| 2025-10-09 | 38.22 | 38.36 | 37.11 | 37.40 | 37.11 | qfq | 5,697,580 | 213,970,297 | -1.63% |
| 2025-09-30 | 37.69 | 38.20 | 37.21 | 38.02 | 37.73 | qfq | 5,870,356 | 221,513,226 | 1.63% |
| 2025-09-29 | 37.97 | 37.99 | 37.02 | 37.41 | 37.12 | qfq | 6,649,090 | 248,846,871 | -1.19% |
| 2025-09-26 | 38.41 | 38.80 | 37.65 | 37.86 | 37.57 | qfq | 7,948,347 | 302,516,984 | -2.60% |
| 2025-09-25 | 39.16 | 41.00 | 38.63 | 38.87 | 38.57 | qfq | 12,620,162 | 501,037,054 | -0.72% |
| 2025-09-24 | 38.39 | 39.58 | 38.10 | 39.15 | 38.85 | qfq | 7,201,915 | 280,632,586 | 1.93% |
| 2025-09-23 | 39.35 | 39.45 | 37.60 | 38.41 | 38.12 | qfq | 6,594,654 | 252,868,184 | -2.46% |
| 2025-09-22 | 39.82 | 40.28 | 38.90 | 39.38 | 39.08 | qfq | 5,178,961 | 203,881,856 | 0.05% |
| 2025-09-19 | 40.30 | 41.01 | 38.87 | 39.36 | 39.06 | qfq | 9,711,032 | 384,137,774 | -1.94% |
| 2025-09-18 | 41.50 | 41.90 | 39.67 | 40.14 | 39.83 | qfq | 12,906,965 | 527,412,480 | -2.76% |
| 2025-09-17 | 42.81 | 43.70 | 41.05 | 41.28 | 40.97 | qfq | 13,326,410 | 557,426,419 | -4.53% |
| 2025-09-16 | 43.46 | 44.68 | 42.94 | 43.24 | 42.91 | qfq | 12,377,345 | 542,510,068 | 0.09% |
| 2025-09-15 | 45.34 | 45.34 | 43.01 | 43.20 | 42.87 | qfq | 16,688,627 | 732,876,716 | -4.95% |
| 2025-09-12 | 41.49 | 45.45 | 41.14 | 45.45 | 45.10 | qfq | 17,212,557 | 743,679,838 | 10.00% |
| 2025-09-11 | 39.81 | 41.39 | 38.47 | 41.32 | 41.00 | qfq | 10,325,945 | 417,430,648 | 2.25% |
| 2025-09-10 | 41.00 | 41.74 | 40.28 | 40.41 | 40.10 | qfq | 7,702,887 | 314,881,551 | -1.13% |
| 2025-09-09 | 42.20 | 42.64 | 40.30 | 40.87 | 40.56 | qfq | 8,660,766 | 357,464,485 | -3.33% |
| 2025-09-08 | 42.45 | 43.50 | 41.75 | 42.28 | 41.96 | qfq | 8,521,337 | 362,226,184 | -0.94% |
| 2025-09-05 | 43.33 | 43.80 | 42.45 | 42.68 | 42.35 | qfq | 10,504,585 | 451,232,184 | -2.45% |
| 2025-09-04 | 45.61 | 46.24 | 42.72 | 43.75 | 43.42 | qfq | 10,950,536 | 486,500,569 | -4.50% |
| 2025-09-03 | 45.40 | 47.23 | 45.01 | 45.81 | 45.46 | qfq | 9,676,437 | 446,982,354 | 0.90% |
| 2025-09-02 | 49.00 | 49.10 | 44.60 | 45.40 | 45.05 | qfq | 14,270,057 | 659,429,854 | -7.35% |
| 2025-09-01 | 49.04 | 51.23 | 48.35 | 49.00 | 48.63 | qfq | 12,923,335 | 640,211,719 | -0.85% |
| 2025-08-29 | 49.27 | 50.55 | 49.13 | 49.42 | 49.04 | qfq | 7,938,625 | 395,042,284 | -0.16% |
| 2025-08-28 | 50.03 | 51.01 | 47.42 | 49.50 | 49.12 | qfq | 12,398,111 | 607,916,269 | -1.10% |
| 2025-08-27 | 52.87 | 53.80 | 50.05 | 50.05 | 49.67 | qfq | 12,195,800 | 632,323,288 | -5.35% |
| 2025-08-26 | 56.79 | 58.93 | 52.69 | 52.88 | 52.48 | qfq | 19,103,033 | 1,054,628,378 | -4.93% |
| 2025-08-25 | 50.50 | 55.62 | 50.20 | 55.62 | 55.20 | qfq | 13,149,336 | 713,878,449 | 10.01% |
| 2025-08-22 | 51.03 | 51.35 | 49.86 | 50.56 | 50.17 | qfq | 8,591,629 | 433,482,147 | -1.56% |
| 2025-08-21 | 49.00 | 53.49 | 48.40 | 51.36 | 50.97 | qfq | 15,157,726 | 769,061,099 | 3.86% |
| 2025-08-20 | 51.01 | 53.00 | 49.37 | 49.45 | 49.07 | qfq | 16,653,853 | 846,997,350 | -9.86% |
| 2025-08-19 | 50.90 | 55.50 | 50.90 | 54.86 | 54.44 | qfq | 25,649,817 | 1,372,925,332 | 8.63% |
| 2025-08-18 | 49.44 | 50.87 | 49.44 | 50.50 | 50.11 | qfq | 12,133,272 | 607,771,999 | 1.71% |
| 2025-08-15 | 50.51 | 51.48 | 48.00 | 49.65 | 49.27 | qfq | 15,342,585 | 756,487,999 | -3.14% |
| 2025-08-14 | 52.00 | 52.82 | 51.20 | 51.26 | 50.87 | qfq | 10,138,633 | 525,997,456 | -2.45% |
| 2025-08-13 | 52.89 | 54.00 | 51.50 | 52.55 | 52.15 | qfq | 14,653,468 | 769,916,318 | -0.91% |
| 2025-08-12 | 56.89 | 57.01 | 52.88 | 53.03 | 52.63 | qfq | 15,834,033 | 855,203,592 | -7.79% |
| 2025-08-11 | 54.35 | 57.51 | 54.19 | 57.51 | 57.07 | qfq | 15,823,166 | 883,752,375 | 5.83% |
| 2025-08-08 | 55.64 | 57.25 | 54.06 | 54.34 | 53.93 | qfq | 14,075,335 | 777,064,356 | -2.53% |
| 2025-08-07 | 57.06 | 58.30 | 55.09 | 55.75 | 55.32 | qfq | 12,964,748 | 727,581,597 | -4.01% |
| 2025-08-06 | 57.53 | 60.50 | 56.80 | 58.08 | 57.64 | qfq | 14,333,846 | 837,304,379 | -0.85% |
| 2025-08-05 | 62.32 | 62.60 | 58.23 | 58.58 | 58.13 | qfq | 18,349,619 | 1,093,982,803 | -9.46% |
| 2025-08-04 | 62.31 | 64.77 | 58.00 | 64.70 | 64.21 | qfq | 23,454,819 | 1,448,683,091 | 2.83% |
| 2025-08-01 | 58.00 | 62.92 | 57.90 | 62.92 | 62.44 | qfq | 11,620,080 | 716,919,489 | 10.00% |
| 2025-07-31 | 52.54 | 57.20 | 52.54 | 57.20 | 56.76 | qfq | 20,965,866 | 1,164,795,685 | 10.00% |
| 2025-07-30 | 55.01 | 56.55 | 51.86 | 52.00 | 51.60 | qfq | 18,123,812 | 972,453,516 | -7.75% |
| 2025-07-29 | 58.00 | 59.65 | 54.86 | 56.37 | 55.94 | qfq | 21,506,377 | 1,231,197,912 | -6.16% |
| 2025-07-28 | 54.53 | 62.19 | 53.62 | 60.07 | 59.61 | qfq | 24,875,700 | 1,415,607,950 | 4.31% |
| 2025-07-25 | 63.00 | 68.80 | 57.59 | 57.59 | 57.15 | qfq | 20,859,872 | 1,337,482,554 | -10.00% |
| 2025-07-24 | 58.88 | 63.99 | 57.90 | 63.99 | 63.50 | qfq | 13,925,563 | 848,335,518 | 8.85% |
| 2025-07-23 | 52.90 | 59.00 | 51.05 | 58.79 | 58.34 | qfq | 16,194,241 | 902,398,012 | 6.20% |
| 2025-07-22 | 54.56 | 59.99 | 52.50 | 55.36 | 54.94 | qfq | 18,250,462 | 1,014,091,469 | 1.47% |
| 2025-07-21 | 49.60 | 54.56 | 49.60 | 54.56 | 54.14 | qfq | 14,912,887 | 785,732,393 | 10.00% |
| 2025-07-18 | 44.99 | 49.60 | 43.36 | 49.60 | 49.22 | qfq | 16,234,375 | 763,655,957 | 10.00% |
| 2025-07-17 | 45.00 | 47.52 | 44.45 | 45.09 | 44.75 | qfq | 17,933,101 | 834,379,126 | 4.38% |
| 2025-07-16 | 40.16 | 45.06 | 39.60 | 43.20 | 42.87 | qfq | 12,583,462 | 533,593,836 | 5.24% |
| 2025-07-15 | 42.00 | 42.00 | 39.20 | 41.05 | 40.74 | qfq | 9,511,530 | 386,229,528 | -2.56% |
| 2025-07-14 | 38.94 | 42.13 | 38.35 | 42.13 | 41.81 | qfq | 10,948,228 | 442,943,730 | 10.00% |
| 2025-07-11 | 37.99 | 40.35 | 37.70 | 38.30 | 38.01 | qfq | 9,466,233 | 368,408,413 | 1.51% |
| 2025-07-10 | 39.77 | 39.87 | 37.25 | 37.73 | 37.44 | qfq | 7,965,061 | 303,927,882 | -4.82% |
| 2025-07-09 | 39.62 | 40.95 | 38.22 | 39.64 | 39.34 | qfq | 9,789,910 | 383,700,628 | -0.48% |
| 2025-07-08 | 41.69 | 41.83 | 38.37 | 39.83 | 39.53 | qfq | 10,521,328 | 418,539,664 | -3.91% |
| 2025-07-07 | 43.10 | 43.10 | 39.80 | 41.45 | 41.13 | qfq | 10,559,086 | 437,174,059 | 0.10% |
| 2025-07-04 | 44.00 | 44.60 | 40.93 | 41.41 | 40.97 | qfq | 13,819,686 | 584,472,881 | -7.81% |
| 2025-07-03 | 41.00 | 48.60 | 41.00 | 44.92 | 44.45 | qfq | 17,684,452 | 788,939,150 | 0.04% |
| 2025-07-02 | 40.79 | 44.90 | 40.18 | 44.90 | 44.43 | qfq | 21,213,821 | 926,681,469 | 10.00% |
| 2025-07-01 | 36.23 | 40.82 | 36.22 | 40.82 | 40.39 | qfq | 16,130,624 | 617,725,806 | 10.00% |
| 2025-06-30 | 33.97 | 37.37 | 33.97 | 37.11 | 36.72 | qfq | 19,532,019 | 693,285,863 | 9.24% |
| 2025-06-27 | 30.90 | 33.97 | 30.59 | 33.97 | 33.61 | qfq | 13,101,298 | 427,603,586 | 10.01% |
| 2025-06-26 | 31.16 | 32.45 | 29.60 | 30.88 | 30.55 | qfq | 19,371,348 | 596,969,066 | -6.00% |
| 2025-06-25 | 32.25 | 35.08 | 32.20 | 32.85 | 32.50 | qfq | 24,234,326 | 813,160,637 | -1.68% |
| 2025-06-24 | 31.41 | 34.50 | 31.41 | 33.41 | 33.06 | qfq | 23,341,176 | 779,664,837 | 4.37% |
| 2025-06-23 | 31.39 | 32.30 | 28.75 | 32.01 | 31.67 | qfq | 23,402,479 | 728,051,215 | 0.22% |
| 2025-06-20 | 27.07 | 31.94 | 27.07 | 31.94 | 31.60 | qfq | 17,405,539 | 527,747,368 | 9.99% |
| 2025-06-19 | 28.90 | 30.46 | 28.27 | 29.04 | 28.73 | qfq | 22,902,092 | 672,973,019 | 3.71% |
| 2025-06-18 | 28.42 | 28.88 | 27.01 | 28.00 | 27.70 | qfq | 31,411,319 | 873,418,986 | -3.48% |
| 2025-06-17 | 30.43 | 31.83 | 28.50 | 29.01 | 28.70 | qfq | 38,638,392 | 1,155,898,314 | 0.07% |
| 2025-06-16 | 26.09 | 28.99 | 25.69 | 28.99 | 28.68 | qfq | 28,519,035 | 784,061,024 | 10.02% |
| 2025-06-13 | 26.26 | 27.21 | 25.50 | 26.35 | 26.07 | qfq | 30,254,506 | 797,632,901 | -2.77% |
| 2025-06-12 | 27.78 | 28.38 | 25.98 | 27.10 | 26.81 | qfq | 48,759,283 | 1,321,650,842 | 3.79% |
| 2025-06-11 | 25.78 | 26.11 | 24.48 | 26.11 | 25.83 | qfq | 53,854,727 | 1,393,270,619 | 9.98% |
| 2025-06-10 | 23.74 | 23.74 | 23.20 | 23.74 | 23.49 | qfq | 9,616,181 | 227,979,151 | 10.01% |
| 2025-06-09 | 20.75 | 21.58 | 20.75 | 21.58 | 21.35 | qfq | 16,235,145 | 347,329,053 | 9.99% |
| 2025-06-06 | 17.83 | 19.62 | 17.35 | 19.62 | 19.41 | qfq | 29,548,865 | 549,190,390 | 9.98% |
| 2025-06-05 | 16.51 | 18.52 | 16.15 | 17.84 | 17.65 | qfq | 28,927,490 | 503,679,195 | 5.94% |
| 2025-06-04 | 18.00 | 18.00 | 16.70 | 16.84 | 16.66 | qfq | 29,191,947 | 500,795,633 | 1.63% |
| 2025-06-03 | 15.25 | 16.57 | 14.96 | 16.57 | 16.40 | qfq | 11,593,181 | 186,289,997 | 10.03% |
| 2025-05-30 | 14.94 | 15.29 | 14.90 | 15.06 | 14.90 | qfq | 6,193,502 | 93,286,491 | 0.13% |
| 2025-05-29 | 14.50 | 15.36 | 14.34 | 15.04 | 14.88 | qfq | 8,842,538 | 131,777,312 | 4.01% |
| 2025-05-28 | 14.60 | 14.79 | 14.40 | 14.46 | 14.31 | qfq | 4,521,760 | 65,883,763 | -1.30% |
| 2025-05-27 | 14.37 | 14.68 | 14.23 | 14.65 | 14.50 | qfq | 4,927,838 | 71,529,158 | 2.45% |
| 2025-05-26 | 14.26 | 14.89 | 14.10 | 14.30 | 14.15 | qfq | 5,406,936 | 77,916,396 | 0.70% |
| 2025-05-23 | 14.36 | 14.96 | 14.20 | 14.20 | 14.05 | qfq | 5,927,706 | 85,774,793 | -0.49% |
| 2025-05-22 | 14.52 | 14.61 | 14.22 | 14.27 | 14.12 | qfq | 7,741,472 | 111,440,586 | -2.26% |
| 2025-05-21 | 14.10 | 15.52 | 14.07 | 14.60 | 14.45 | qfq | 12,264,522 | 180,831,024 | 3.18% |
| 2025-05-20 | 13.71 | 14.22 | 13.69 | 14.15 | 14.00 | qfq | 4,540,764 | 63,682,987 | 3.21% |
| 2025-05-19 | 13.88 | 13.89 | 13.59 | 13.71 | 13.57 | qfq | 2,927,891 | 40,080,900 | -1.30% |
| 2025-05-16 | 13.43 | 13.91 | 13.41 | 13.89 | 13.74 | qfq | 3,580,770 | 49,169,456 | 2.97% |
| 2025-05-15 | 13.38 | 13.60 | 13.25 | 13.49 | 13.35 | qfq | 2,074,796 | 27,884,292 | 0.97% |
| 2025-05-14 | 13.42 | 13.48 | 13.26 | 13.36 | 13.22 | qfq | 2,067,430 | 27,573,992 | -0.89% |
| 2025-05-13 | 13.65 | 13.68 | 13.41 | 13.48 | 13.34 | qfq | 1,797,200 | 24,282,442 | -0.37% |
| 2025-05-12 | 13.64 | 13.72 | 13.41 | 13.53 | 13.39 | qfq | 2,690,728 | 36,328,267 | -0.88% |
| 2025-05-09 | 13.70 | 13.80 | 13.55 | 13.65 | 13.51 | qfq | 1,907,051 | 26,040,264 | -0.58% |
| 2025-05-08 | 13.60 | 14.00 | 13.52 | 13.73 | 13.59 | qfq | 2,552,572 | 35,157,831 | 0.73% |
| 2025-05-07 | 13.60 | 13.98 | 13.49 | 13.63 | 13.49 | qfq | 2,794,755 | 38,167,732 | 1.04% |
| 2025-05-06 | 13.40 | 13.66 | 13.35 | 13.49 | 13.35 | qfq | 2,434,221 | 32,779,558 | 0.90% |
| 2025-04-30 | 13.43 | 13.67 | 13.36 | 13.37 | 13.23 | qfq | 2,671,717 | 36,027,356 | -1.11% |
| 2025-04-29 | 13.43 | 13.78 | 13.40 | 13.52 | 13.38 | qfq | 2,585,483 | 35,124,236 | 1.27% |
| 2025-04-28 | 13.44 | 13.60 | 13.28 | 13.35 | 13.21 | qfq | 3,299,917 | 44,327,742 | -0.67% |
| 2025-04-25 | 13.81 | 13.95 | 13.36 | 13.44 | 13.30 | qfq | 5,028,791 | 68,208,897 | -2.75% |
| 2025-04-24 | 13.82 | 14.32 | 13.78 | 13.82 | 13.67 | qfq | 6,767,585 | 94,694,582 | -0.93% |
| 2025-04-23 | 13.50 | 14.50 | 13.31 | 13.95 | 13.80 | qfq | 8,583,984 | 120,050,465 | 3.41% |
| 2025-04-22 | 12.98 | 13.53 | 12.86 | 13.49 | 13.35 | qfq | 5,400,031 | 71,547,739 | 4.57% |
| 2025-04-21 | 12.61 | 13.00 | 12.55 | 12.90 | 12.76 | qfq | 2,408,750 | 30,982,982 | 1.74% |
| 2025-04-18 | 12.65 | 12.97 | 12.55 | 12.68 | 12.55 | qfq | 1,368,429 | 17,392,988 | -0.24% |
| 2025-04-17 | 12.61 | 12.80 | 12.49 | 12.71 | 12.58 | qfq | 1,442,415 | 18,318,729 | 0.79% |
| 2025-04-16 | 12.90 | 12.90 | 12.40 | 12.61 | 12.48 | qfq | 2,769,530 | 35,017,201 | -2.70% |
| 2025-04-15 | 12.86 | 13.12 | 12.68 | 12.96 | 12.82 | qfq | 2,186,272 | 28,225,110 | 0.78% |
| 2025-04-14 | 12.68 | 13.00 | 12.59 | 12.86 | 12.72 | qfq | 2,975,944 | 38,220,369 | 2.39% |
| 2025-04-11 | 12.61 | 12.88 | 12.55 | 12.56 | 12.43 | qfq | 2,649,645 | 33,563,014 | -0.87% |
| 2025-04-10 | 12.52 | 12.88 | 12.47 | 12.67 | 12.54 | qfq | 4,020,594 | 50,873,767 | 2.18% |
| 2025-04-09 | 12.20 | 12.56 | 11.44 | 12.40 | 12.27 | qfq | 5,026,602 | 60,572,367 | 0.00% |
| 2025-04-08 | 12.76 | 12.91 | 12.12 | 12.40 | 12.27 | qfq | 6,453,768 | 80,060,878 | -2.90% |
| 2025-04-07 | 13.42 | 13.69 | 12.77 | 12.77 | 12.64 | qfq | 4,787,463 | 62,086,599 | -10.01% |
| 2025-04-03 | 14.15 | 14.46 | 14.08 | 14.19 | 14.04 | qfq | 4,633,390 | 66,027,349 | -0.77% |
| 2025-04-02 | 14.09 | 14.47 | 14.02 | 14.30 | 14.15 | qfq | 5,693,538 | 81,263,000 | 1.49% |
| 2025-04-01 | 13.75 | 14.44 | 13.61 | 14.09 | 13.94 | qfq | 7,553,283 | 106,965,366 | 2.47% |
| 2025-03-31 | 13.93 | 14.20 | 13.50 | 13.75 | 13.61 | qfq | 8,181,278 | 113,019,959 | -2.96% |
| 2025-03-28 | 13.78 | 14.85 | 13.69 | 14.17 | 14.02 | qfq | 12,653,369 | 181,867,529 | 3.05% |
| 2025-03-27 | 13.49 | 13.97 | 13.32 | 13.75 | 13.61 | qfq | 4,534,266 | 61,957,387 | 1.85% |
| 2025-03-26 | 13.18 | 13.56 | 13.12 | 13.50 | 13.36 | qfq | 3,364,763 | 45,084,586 | 2.12% |
| 2025-03-25 | 13.21 | 13.27 | 12.99 | 13.22 | 13.08 | qfq | 2,372,152 | 31,114,867 | -0.08% |
| 2025-03-24 | 13.30 | 13.35 | 13.03 | 13.23 | 13.09 | qfq | 2,953,021 | 38,916,574 | -0.53% |
| 2025-03-21 | 13.43 | 13.59 | 13.27 | 13.30 | 13.16 | qfq | 1,802,112 | 24,097,980 | -1.26% |
| 2025-03-20 | 13.49 | 13.57 | 13.43 | 13.47 | 13.33 | qfq | 1,327,381 | 17,914,704 | -0.44% |
| 2025-03-19 | 13.60 | 13.71 | 13.47 | 13.53 | 13.39 | qfq | 1,756,445 | 23,869,435 | -0.81% |
| 2025-03-18 | 13.63 | 13.65 | 13.50 | 13.64 | 13.50 | qfq | 1,709,992 | 23,220,297 | 0.66% |
| 2025-03-17 | 13.52 | 13.59 | 13.47 | 13.55 | 13.41 | qfq | 1,555,384 | 21,054,406 | 0.15% |
| 2025-03-14 | 13.17 | 13.54 | 13.16 | 13.53 | 13.39 | qfq | 3,065,974 | 41,044,307 | 2.58% |
| 2025-03-13 | 13.24 | 13.28 | 13.05 | 13.19 | 13.05 | qfq | 1,901,256 | 24,977,835 | -0.38% |
| 2025-03-12 | 13.33 | 13.37 | 13.21 | 13.24 | 13.10 | qfq | 1,672,137 | 22,183,694 | -0.68% |
| 2025-03-11 | 13.29 | 13.37 | 13.16 | 13.33 | 13.19 | qfq | 1,715,870 | 22,742,736 | -0.30% |
| 2025-03-10 | 13.25 | 13.40 | 13.21 | 13.37 | 13.23 | qfq | 1,997,979 | 26,648,643 | 1.29% |
| 2025-03-07 | 13.18 | 13.24 | 13.13 | 13.20 | 13.06 | qfq | 1,353,299 | 17,839,087 | -0.38% |
| 2025-03-06 | 13.22 | 13.27 | 13.11 | 13.25 | 13.11 | qfq | 1,888,006 | 24,905,977 | 0.45% |
| 2025-03-05 | 13.34 | 13.34 | 13.06 | 13.19 | 13.05 | qfq | 2,138,503 | 28,119,827 | -1.12% |
| 2025-03-04 | 13.25 | 13.35 | 13.12 | 13.34 | 13.20 | qfq | 1,275,814 | 16,952,226 | 0.68% |
| 2025-03-03 | 13.16 | 13.35 | 13.13 | 13.25 | 13.11 | qfq | 2,265,299 | 30,085,434 | 0.68% |
| 2025-02-28 | 13.46 | 13.51 | 13.11 | 13.16 | 13.02 | qfq | 2,970,360 | 39,391,468 | -2.37% |
| 2025-02-27 | 13.44 | 13.49 | 13.29 | 13.48 | 13.34 | qfq | 2,227,879 | 29,870,821 | 0.30% |
| 2025-02-26 | 13.38 | 13.48 | 13.35 | 13.44 | 13.30 | qfq | 1,277,243 | 17,122,891 | 0.75% |
| 2025-02-25 | 13.40 | 13.51 | 13.33 | 13.34 | 13.20 | qfq | 1,416,052 | 18,999,979 | -1.26% |
| 2025-02-24 | 13.50 | 13.62 | 13.41 | 13.51 | 13.37 | qfq | 1,629,563 | 21,990,164 | 0.07% |
| 2025-02-21 | 13.63 | 13.67 | 13.39 | 13.50 | 13.36 | qfq | 1,630,751 | 21,979,972 | -0.74% |
| 2025-02-20 | 13.43 | 13.66 | 13.37 | 13.60 | 13.46 | qfq | 1,750,964 | 23,762,303 | 1.27% |
| 2025-02-19 | 13.45 | 13.45 | 13.33 | 13.43 | 13.29 | qfq | 2,056,523 | 27,538,351 | -0.15% |
| 2025-02-18 | 13.65 | 13.72 | 13.38 | 13.45 | 13.31 | qfq | 2,335,800 | 31,619,111 | -1.47% |
| 2025-02-17 | 13.60 | 13.75 | 13.54 | 13.65 | 13.51 | qfq | 2,001,030 | 27,337,265 | 0.37% |
| 2025-02-14 | 13.55 | 13.76 | 13.55 | 13.60 | 13.46 | qfq | 2,131,964 | 29,079,494 | 0.00% |
| 2025-02-13 | 13.66 | 13.75 | 13.58 | 13.60 | 13.46 | qfq | 1,402,141 | 19,148,633 | -0.44% |
| 2025-02-12 | 13.67 | 13.70 | 13.54 | 13.66 | 13.52 | qfq | 2,011,944 | 27,400,036 | 0.22% |
| 2025-02-11 | 13.78 | 13.78 | 13.50 | 13.63 | 13.49 | qfq | 1,499,117 | 20,386,757 | -0.87% |
| 2025-02-10 | 13.66 | 13.75 | 13.58 | 13.75 | 13.61 | qfq | 1,931,931 | 26,450,982 | 0.81% |
| 2025-02-07 | 13.53 | 13.69 | 13.45 | 13.64 | 13.50 | qfq | 2,153,136 | 29,310,103 | 0.96% |
| 2025-02-06 | 13.44 | 13.53 | 13.29 | 13.51 | 13.37 | qfq | 1,650,240 | 22,168,407 | 0.52% |
| 2025-02-05 | 13.45 | 13.56 | 13.37 | 13.44 | 13.30 | qfq | 1,270,524 | 17,093,476 | 0.22% |
| 2025-01-27 | 13.35 | 13.59 | 13.34 | 13.41 | 13.27 | qfq | 1,752,551 | 23,620,086 | 0.83% |
| 2025-01-24 | 13.21 | 13.31 | 13.07 | 13.30 | 13.16 | qfq | 1,213,862 | 16,029,560 | 0.68% |
| 2025-01-23 | 13.30 | 13.43 | 13.20 | 13.21 | 13.07 | qfq | 1,241,061 | 16,527,814 | 0.08% |
| 2025-01-22 | 13.32 | 13.37 | 13.12 | 13.20 | 13.06 | qfq | 1,102,184 | 14,556,461 | -0.90% |
| 2025-01-21 | 13.45 | 13.55 | 13.23 | 13.32 | 13.18 | qfq | 1,412,441 | 18,818,088 | -0.97% |
| 2025-01-20 | 13.35 | 13.64 | 13.34 | 13.45 | 13.31 | qfq | 1,590,141 | 21,450,459 | 0.75% |
| 2025-01-17 | 13.27 | 13.44 | 13.20 | 13.35 | 13.21 | qfq | 1,199,515 | 16,024,898 | 0.23% |
| 2025-01-16 | 13.39 | 13.51 | 13.19 | 13.32 | 13.18 | qfq | 1,552,123 | 20,764,360 | -0.60% |
| 2025-01-15 | 13.54 | 13.54 | 13.32 | 13.40 | 13.26 | qfq | 1,177,532 | 15,769,689 | -0.81% |
| 2025-01-14 | 13.32 | 13.53 | 13.32 | 13.51 | 13.37 | qfq | 2,542,047 | 34,200,612 | 1.05% |
| 2025-01-13 | 13.10 | 13.63 | 12.87 | 13.37 | 13.23 | qfq | 2,577,995 | 34,401,093 | 2.45% |
| 2025-01-10 | 13.20 | 13.28 | 13.01 | 13.05 | 12.91 | qfq | 1,209,180 | 15,870,375 | -1.51% |
| 2025-01-09 | 13.32 | 13.42 | 13.19 | 13.25 | 13.11 | qfq | 1,235,456 | 16,415,148 | -1.12% |
| 2025-01-08 | 13.28 | 13.43 | 13.04 | 13.40 | 13.26 | qfq | 1,514,385 | 20,134,930 | 0.30% |
| 2025-01-07 | 13.38 | 13.38 | 13.12 | 13.36 | 13.22 | qfq | 2,213,505 | 29,285,615 | -0.82% |
| 2025-01-06 | 13.09 | 13.50 | 12.83 | 13.47 | 13.33 | qfq | 3,590,730 | 47,736,560 | 4.42% |
| 2025-01-03 | 13.09 | 13.28 | 12.86 | 12.90 | 12.76 | qfq | 1,930,628 | 25,211,304 | -1.15% |
| 2025-01-02 | 13.16 | 13.38 | 12.93 | 13.05 | 12.91 | qfq | 2,040,623 | 26,940,908 | -0.99% |
| 2024-12-31 | 13.45 | 13.48 | 13.11 | 13.18 | 13.04 | qfq | 1,567,746 | 20,811,395 | -2.01% |
| 2024-12-30 | 13.48 | 13.58 | 13.37 | 13.45 | 13.31 | qfq | 1,283,880 | 17,280,781 | -0.96% |
| 2024-12-27 | 13.40 | 13.63 | 13.30 | 13.58 | 13.44 | qfq | 1,169,132 | 15,824,586 | 1.04% |
| 2024-12-26 | 13.40 | 13.55 | 13.36 | 13.44 | 13.30 | qfq | 1,301,530 | 17,530,150 | 0.00% |
| 2024-12-25 | 13.58 | 13.65 | 13.15 | 13.44 | 13.30 | qfq | 1,717,870 | 22,951,772 | -1.10% |
| 2024-12-24 | 13.41 | 13.62 | 13.38 | 13.59 | 13.45 | qfq | 1,685,467 | 22,796,562 | 1.57% |
| 2024-12-23 | 13.85 | 13.89 | 13.34 | 13.38 | 13.24 | qfq | 3,171,423 | 42,921,830 | -3.18% |
| 2024-12-20 | 13.72 | 13.88 | 13.70 | 13.82 | 13.67 | qfq | 2,366,759 | 32,634,468 | 0.51% |
| 2024-12-19 | 13.80 | 13.90 | 13.57 | 13.75 | 13.61 | qfq | 2,362,643 | 32,408,334 | -0.72% |
| 2024-12-18 | 14.06 | 14.13 | 13.84 | 13.85 | 13.70 | qfq | 2,633,258 | 36,723,227 | -1.42% |
| 2024-12-17 | 14.66 | 14.70 | 13.94 | 14.05 | 13.90 | qfq | 3,703,511 | 52,581,166 | -4.10% |
| 2024-12-16 | 14.66 | 14.79 | 14.51 | 14.65 | 14.50 | qfq | 2,734,462 | 40,015,240 | 0.00% |
| 2024-12-13 | 15.20 | 15.32 | 14.59 | 14.65 | 14.50 | qfq | 5,249,510 | 78,032,727 | -3.55% |
| 2024-12-12 | 15.10 | 15.31 | 14.88 | 15.19 | 15.03 | qfq | 4,450,404 | 67,183,737 | -0.07% |
| 2024-12-11 | 14.69 | 15.29 | 14.64 | 15.20 | 15.04 | qfq | 5,261,360 | 78,573,485 | 3.19% |
| 2024-12-10 | 15.10 | 15.10 | 14.63 | 14.73 | 14.57 | qfq | 4,285,811 | 63,345,206 | -0.47% |
| 2024-12-09 | 14.52 | 14.99 | 14.50 | 14.80 | 14.64 | qfq | 7,240,778 | 106,848,854 | 2.85% |
| 2024-12-06 | 14.29 | 14.39 | 14.12 | 14.39 | 14.24 | qfq | 2,519,441 | 35,963,241 | 1.12% |
| 2024-12-05 | 14.20 | 14.30 | 14.11 | 14.23 | 14.08 | qfq | 2,378,371 | 33,789,972 | 0.14% |
| 2024-12-04 | 14.48 | 14.48 | 14.16 | 14.21 | 14.06 | qfq | 3,151,609 | 45,015,621 | -2.07% |
| 2024-12-03 | 14.53 | 14.55 | 14.29 | 14.51 | 14.36 | qfq | 3,319,646 | 48,019,075 | 0.35% |
| 2024-12-02 | 14.33 | 14.54 | 14.33 | 14.46 | 14.31 | qfq | 3,051,405 | 44,008,417 | 1.05% |
| 2024-11-29 | 14.25 | 14.45 | 14.14 | 14.31 | 14.16 | qfq | 3,465,200 | 49,648,620 | 0.63% |
| 2024-11-28 | 14.13 | 14.38 | 14.12 | 14.22 | 14.07 | qfq | 3,566,711 | 50,891,115 | 0.71% |
| 2024-11-27 | 14.13 | 14.13 | 13.76 | 14.12 | 13.97 | qfq | 2,461,021 | 34,306,366 | -0.21% |
| 2024-11-26 | 13.83 | 14.27 | 13.79 | 14.15 | 14.00 | qfq | 3,979,534 | 56,148,451 | 1.73% |
| 2024-11-25 | 13.59 | 13.94 | 13.55 | 13.91 | 13.76 | qfq | 3,534,922 | 48,485,684 | 2.43% |
| 2024-11-22 | 14.15 | 14.18 | 13.55 | 13.58 | 13.44 | qfq | 3,296,430 | 45,647,145 | -4.03% |
| 2024-11-21 | 14.14 | 14.45 | 14.06 | 14.15 | 14.00 | qfq | 3,390,057 | 48,197,006 | 0.07% |
| 2024-11-20 | 13.99 | 14.19 | 13.90 | 14.14 | 13.99 | qfq | 4,519,769 | 63,546,837 | 0.78% |
| 2024-11-19 | 13.70 | 14.05 | 13.69 | 14.03 | 13.88 | qfq | 3,857,200 | 53,519,165 | 1.89% |
| 2024-11-18 | 14.15 | 14.15 | 13.66 | 13.77 | 13.62 | qfq | 3,225,166 | 44,635,415 | -2.20% |
| 2024-11-15 | 14.30 | 14.40 | 14.01 | 14.08 | 13.93 | qfq | 4,659,495 | 66,118,028 | -1.61% |
| 2024-11-14 | 14.50 | 14.67 | 14.30 | 14.31 | 14.16 | qfq | 4,649,451 | 67,261,390 | -1.31% |
| 2024-11-13 | 14.50 | 14.73 | 14.43 | 14.50 | 14.35 | qfq | 5,529,287 | 80,550,233 | -0.55% |
| 2024-11-12 | 14.55 | 14.92 | 14.44 | 14.58 | 14.43 | qfq | 7,990,483 | 117,590,278 | 0.41% |
| 2024-11-11 | 14.39 | 14.53 | 14.27 | 14.52 | 14.37 | qfq | 5,581,133 | 80,371,591 | 0.83% |
| 2024-11-08 | 14.60 | 14.71 | 14.24 | 14.40 | 14.25 | qfq | 6,048,869 | 87,497,440 | -0.62% |
| 2024-11-07 | 14.12 | 14.58 | 14.08 | 14.49 | 14.34 | qfq | 6,842,274 | 98,693,994 | 2.69% |
| 2024-11-06 | 14.29 | 14.34 | 14.03 | 14.11 | 13.96 | qfq | 5,923,342 | 83,936,629 | -1.26% |
| 2024-11-05 | 14.19 | 14.33 | 14.02 | 14.29 | 14.14 | qfq | 6,965,078 | 98,949,235 | 2.73% |
| 2024-11-04 | 13.78 | 13.94 | 13.66 | 13.91 | 13.76 | qfq | 4,954,605 | 68,272,409 | 0.87% |
| 2024-11-01 | 13.93 | 14.06 | 13.61 | 13.79 | 13.64 | qfq | 6,268,928 | 86,745,812 | -1.08% |
| 2024-10-31 | 14.09 | 14.30 | 13.80 | 13.94 | 13.79 | qfq | 7,385,822 | 103,451,665 | -1.55% |
| 2024-10-30 | 13.80 | 14.20 | 13.67 | 14.16 | 14.01 | qfq | 7,680,472 | 107,590,979 | 0.85% |
| 2024-10-29 | 14.82 | 14.84 | 14.02 | 14.04 | 13.89 | qfq | 9,706,157 | 139,152,829 | -4.49% |
| 2024-10-28 | 14.34 | 14.70 | 14.25 | 14.70 | 14.55 | qfq | 10,646,796 | 154,166,212 | 3.59% |
| 2024-10-25 | 13.91 | 14.36 | 13.63 | 14.19 | 14.04 | qfq | 10,153,602 | 141,897,012 | 2.45% |
| 2024-10-24 | 13.69 | 14.10 | 13.65 | 13.85 | 13.70 | qfq | 9,400,969 | 129,856,850 | 1.39% |
| 2024-10-23 | 13.75 | 13.84 | 13.50 | 13.66 | 13.52 | qfq | 8,101,712 | 110,533,220 | -0.65% |
| 2024-10-22 | 13.60 | 13.78 | 13.36 | 13.75 | 13.61 | qfq | 7,478,733 | 101,753,308 | 0.51% |
| 2024-10-21 | 14.00 | 14.12 | 13.46 | 13.68 | 13.54 | qfq | 9,795,729 | 133,751,496 | -2.49% |
| 2024-10-18 | 13.75 | 14.20 | 13.70 | 14.03 | 13.88 | qfq | 4,236,442 | 58,954,942 | 0.29% |
| 2024-10-17 | 13.88 | 14.38 | 13.75 | 13.99 | 13.84 | qfq | 3,475,429 | 48,783,132 | 0.29% |
| 2024-10-16 | 13.80 | 14.06 | 13.67 | 13.95 | 13.80 | qfq | 2,355,201 | 32,689,274 | 0.79% |
| 2024-10-15 | 14.24 | 14.38 | 13.74 | 13.84 | 13.69 | qfq | 2,558,292 | 35,956,350 | -2.74% |
| 2024-10-14 | 14.12 | 14.35 | 13.88 | 14.23 | 14.08 | qfq | 2,513,837 | 35,563,639 | 0.99% |
| 2024-10-11 | 14.37 | 14.54 | 13.95 | 14.09 | 13.94 | qfq | 2,573,250 | 36,566,113 | -2.96% |
| 2024-10-10 | 14.21 | 14.87 | 14.19 | 14.52 | 14.37 | qfq | 4,108,341 | 59,776,358 | 2.18% |
| 2024-10-09 | 15.20 | 15.24 | 14.15 | 14.21 | 14.06 | qfq | 5,282,926 | 77,893,556 | -9.49% |
| 2024-10-08 | 16.67 | 16.67 | 14.83 | 15.70 | 15.53 | qfq | 8,053,672 | 125,831,375 | 3.63% |
| 2024-09-30 | 14.55 | 15.30 | 14.17 | 15.15 | 14.99 | qfq | 7,219,958 | 107,236,468 | 7.14% |
| 2024-09-27 | 14.09 | 14.57 | 13.79 | 14.14 | 13.99 | qfq | 3,639,914 | 51,139,667 | 2.09% |
| 2024-09-26 | 13.11 | 13.98 | 13.09 | 13.85 | 13.70 | qfq | 1,886,180 | 25,600,649 | 3.59% |
| 2024-09-25 | 13.23 | 13.59 | 13.23 | 13.37 | 13.23 | qfq | 2,003,128 | 26,849,584 | 1.21% |
| 2024-09-24 | 12.48 | 13.25 | 12.48 | 13.21 | 13.07 | qfq | 2,195,953 | 28,308,070 | 6.19% |
| 2024-09-23 | 12.54 | 12.80 | 12.40 | 12.44 | 12.31 | qfq | 930,300 | 11,634,569 | -0.80% |
| 2024-09-20 | 12.63 | 12.83 | 12.47 | 12.54 | 12.41 | qfq | 1,218,800 | 15,313,302 | -1.34% |
| 2024-09-19 | 12.44 | 12.76 | 12.38 | 12.71 | 12.58 | qfq | 1,727,111 | 21,707,781 | 3.67% |
| 2024-09-18 | 12.63 | 12.75 | 12.21 | 12.26 | 12.13 | qfq | 1,492,704 | 18,447,021 | -2.78% |
| 2024-09-13 | 12.99 | 13.03 | 12.61 | 12.61 | 12.48 | qfq | 1,270,245 | 16,230,863 | -2.63% |
| 2024-09-12 | 13.08 | 13.26 | 12.92 | 12.95 | 12.81 | qfq | 1,082,302 | 14,162,113 | -0.99% |
| 2024-09-11 | 13.29 | 13.38 | 12.93 | 13.08 | 12.94 | qfq | 1,713,262 | 22,510,195 | -1.51% |
| 2024-09-10 | 13.39 | 13.70 | 13.13 | 13.28 | 13.14 | qfq | 1,810,241 | 24,088,289 | -0.90% |
| 2024-09-09 | 13.29 | 13.63 | 13.16 | 13.40 | 13.26 | qfq | 1,215,754 | 16,315,326 | 0.83% |
| 2024-09-06 | 13.58 | 13.66 | 13.25 | 13.29 | 13.15 | qfq | 1,763,195 | 23,552,920 | -2.14% |
| 2024-09-05 | 13.37 | 13.63 | 13.37 | 13.58 | 13.44 | qfq | 1,381,614 | 18,704,570 | 1.04% |
| 2024-09-04 | 13.37 | 13.63 | 13.29 | 13.44 | 13.30 | qfq | 1,958,706 | 26,420,140 | 0.22% |
| 2024-09-03 | 13.25 | 13.54 | 13.10 | 13.41 | 13.27 | qfq | 1,878,729 | 25,109,433 | 1.51% |
| 2024-09-02 | 13.25 | 13.41 | 13.10 | 13.21 | 13.07 | qfq | 1,877,487 | 24,930,794 | -0.23% |
| 2024-08-30 | 13.03 | 13.40 | 12.86 | 13.24 | 13.10 | qfq | 2,623,611 | 34,744,563 | 1.61% |
| 2024-08-29 | 12.44 | 13.07 | 12.35 | 13.03 | 12.89 | qfq | 3,323,500 | 42,578,017 | 4.32% |
| 2024-08-28 | 12.24 | 12.57 | 12.20 | 12.49 | 12.36 | qfq | 2,563,601 | 31,898,121 | 1.30% |
| 2024-08-27 | 12.31 | 12.53 | 12.30 | 12.33 | 12.20 | qfq | 1,199,607 | 14,917,117 | -0.88% |
| 2024-08-26 | 12.35 | 12.49 | 12.17 | 12.44 | 12.31 | qfq | 1,241,700 | 15,368,847 | 1.14% |
| 2024-08-23 | 12.43 | 12.43 | 12.19 | 12.30 | 12.17 | qfq | 1,335,710 | 16,412,720 | -0.97% |
| 2024-08-22 | 12.74 | 12.75 | 12.32 | 12.42 | 12.29 | qfq | 2,912,231 | 36,384,396 | -2.74% |
| 2024-08-21 | 12.45 | 12.82 | 12.25 | 12.77 | 12.64 | qfq | 2,296,853 | 29,041,459 | 2.57% |
| 2024-08-20 | 12.74 | 12.74 | 12.32 | 12.45 | 12.32 | qfq | 2,538,930 | 31,589,321 | -2.35% |
| 2024-08-19 | 12.92 | 12.98 | 12.56 | 12.75 | 12.62 | qfq | 2,862,748 | 36,351,465 | -1.24% |
| 2024-08-16 | 12.45 | 12.98 | 12.27 | 12.91 | 12.77 | qfq | 3,449,473 | 43,823,022 | 3.69% |
| 2024-08-15 | 12.46 | 12.65 | 12.26 | 12.45 | 12.32 | qfq | 2,034,147 | 25,286,231 | -0.16% |
| 2024-08-14 | 12.60 | 12.69 | 12.44 | 12.47 | 12.34 | qfq | 1,058,021 | 13,236,408 | -0.95% |
| 2024-08-13 | 12.79 | 12.83 | 12.48 | 12.59 | 12.46 | qfq | 2,033,900 | 25,588,000 | -1.10% |
| 2024-08-12 | 12.56 | 12.95 | 12.46 | 12.73 | 12.60 | qfq | 2,898,423 | 36,978,818 | 1.76% |
| 2024-08-09 | 12.99 | 12.99 | 12.45 | 12.51 | 12.38 | qfq | 3,505,976 | 44,414,469 | -2.95% |
| 2024-08-08 | 12.77 | 13.35 | 12.62 | 12.89 | 12.75 | qfq | 4,815,643 | 62,280,571 | 2.22% |
| 2024-08-07 | 12.88 | 12.99 | 12.46 | 12.61 | 12.48 | qfq | 1,722,390 | 21,765,783 | -0.79% |
| 2024-08-06 | 12.38 | 12.72 | 12.31 | 12.71 | 12.58 | qfq | 1,955,369 | 24,507,099 | 3.76% |
| 2024-08-05 | 12.61 | 12.80 | 12.23 | 12.25 | 12.12 | qfq | 2,861,500 | 35,749,373 | -2.93% |
| 2024-08-02 | 12.48 | 13.04 | 12.48 | 12.62 | 12.49 | qfq | 2,800,200 | 35,840,865 | 0.00% |
| 2024-08-01 | 12.57 | 12.85 | 12.52 | 12.62 | 12.49 | qfq | 2,181,915 | 27,680,185 | 0.56% |
| 2024-07-31 | 11.93 | 12.57 | 11.82 | 12.55 | 12.42 | qfq | 3,176,993 | 39,229,975 | 5.55% |
| 2024-07-30 | 11.98 | 12.11 | 11.84 | 11.89 | 11.76 | qfq | 3,392,283 | 40,673,385 | -0.75% |
| 2024-07-29 | 12.43 | 12.43 | 11.94 | 11.98 | 11.85 | qfq | 2,071,709 | 25,036,933 | -2.44% |
| 2024-07-26 | 12.11 | 12.38 | 12.00 | 12.28 | 12.15 | qfq | 2,169,192 | 26,599,577 | 2.08% |
| 2024-07-25 | 11.90 | 12.35 | 11.85 | 12.03 | 11.90 | qfq | 3,036,400 | 36,720,804 | -0.25% |
| 2024-07-24 | 12.47 | 12.51 | 11.98 | 12.06 | 11.93 | qfq | 3,553,456 | 43,177,636 | -3.29% |
| 2024-07-23 | 13.13 | 13.14 | 12.45 | 12.47 | 12.34 | qfq | 4,020,700 | 51,089,847 | -4.88% |
| 2024-07-22 | 13.46 | 13.46 | 12.81 | 13.11 | 12.97 | qfq | 4,138,497 | 54,008,846 | -3.18% |
| 2024-07-19 | 13.29 | 13.70 | 13.11 | 13.54 | 13.40 | qfq | 2,199,290 | 29,573,276 | 2.58% |
| 2024-07-18 | 13.36 | 13.40 | 12.99 | 13.20 | 13.06 | qfq | 1,840,925 | 24,216,083 | -1.12% |
| 2024-07-17 | 13.55 | 13.55 | 13.18 | 13.35 | 13.21 | qfq | 2,514,997 | 33,512,900 | -0.96% |
| 2024-07-16 | 13.02 | 13.63 | 12.98 | 13.48 | 13.34 | qfq | 3,647,632 | 48,701,937 | 3.30% |
| 2024-07-15 | 13.01 | 13.18 | 12.90 | 13.05 | 12.91 | qfq | 2,156,711 | 28,121,918 | -1.36% |
| 2024-07-12 | 13.45 | 13.65 | 13.17 | 13.23 | 13.09 | qfq | 3,033,575 | 40,499,070 | -1.49% |
| 2024-07-11 | 13.36 | 13.60 | 13.25 | 13.43 | 13.29 | qfq | 3,822,902 | 51,449,290 | 2.36% |
| 2024-07-10 | 13.40 | 13.53 | 13.08 | 13.12 | 12.98 | qfq | 3,040,398 | 40,274,092 | -2.38% |
| 2024-07-09 | 13.80 | 13.80 | 13.05 | 13.44 | 13.30 | qfq | 3,042,187 | 40,571,308 | -1.25% |
| 2024-07-08 | 14.42 | 14.55 | 13.47 | 13.61 | 13.47 | qfq | 3,099,783 | 42,710,427 | -4.69% |
| 2024-07-05 | 13.41 | 14.35 | 13.20 | 14.28 | 14.13 | qfq | 4,177,670 | 57,644,105 | 5.93% |
| 2024-07-04 | 14.13 | 14.24 | 13.21 | 13.48 | 13.34 | qfq | 6,177,758 | 85,010,459 | -7.54% |
| 2024-07-03 | 14.88 | 15.22 | 14.29 | 14.58 | 14.43 | qfq | 7,198,812 | 105,561,610 | -5.32% |
| 2024-07-02 | 14.74 | 16.26 | 14.51 | 15.40 | 15.24 | qfq | 7,129,968 | 112,635,037 | 4.19% |
| 2024-07-01 | 14.50 | 14.80 | 14.20 | 14.78 | 14.62 | qfq | 888,666 | 12,869,401 | 2.07% |
| 2024-06-28 | 14.88 | 14.97 | 14.36 | 14.48 | 14.33 | qfq | 1,079,464 | 15,767,271 | -1.70% |
| 2024-06-27 | 15.29 | 15.39 | 14.71 | 14.73 | 14.57 | qfq | 1,155,404 | 17,334,061 | -3.91% |
| 2024-06-26 | 14.67 | 15.40 | 14.58 | 15.33 | 15.17 | qfq | 1,466,355 | 22,006,192 | 4.50% |
| 2024-06-25 | 14.32 | 14.71 | 14.26 | 14.67 | 14.52 | qfq | 1,383,900 | 20,113,815 | 3.38% |
| 2024-06-24 | 14.72 | 14.79 | 14.11 | 14.19 | 14.04 | qfq | 1,693,611 | 24,269,122 | -3.93% |
| 2024-06-21 | 14.76 | 14.92 | 14.65 | 14.77 | 14.61 | qfq | 931,790 | 13,780,096 | -0.67% |
| 2024-06-20 | 15.04 | 15.21 | 14.73 | 14.87 | 14.71 | qfq | 992,252 | 14,796,207 | -1.13% |
| 2024-06-19 | 15.20 | 15.40 | 14.94 | 15.04 | 14.88 | qfq | 960,196 | 14,495,971 | -1.05% |
| 2024-06-18 | 15.26 | 15.50 | 15.01 | 15.20 | 15.04 | qfq | 1,430,075 | 21,828,481 | -0.52% |
| 2024-06-17 | 15.25 | 15.42 | 15.10 | 15.28 | 15.12 | qfq | 876,603 | 13,355,745 | -1.55% |
| 2024-06-14 | 15.89 | 15.89 | 15.41 | 15.52 | 15.15 | qfq | 983,861 | 15,274,281 | -1.34% |
| 2024-06-13 | 16.10 | 16.10 | 15.70 | 15.73 | 15.36 | qfq | 1,045,431 | 16,540,352 | -2.18% |
| 2024-06-12 | 15.99 | 16.23 | 15.89 | 16.08 | 15.70 | qfq | 979,251 | 15,727,086 | 0.37% |
| 2024-06-11 | 15.69 | 16.08 | 15.50 | 16.02 | 15.64 | qfq | 1,075,663 | 17,049,694 | 1.65% |
| 2024-06-07 | 15.42 | 15.82 | 15.42 | 15.76 | 15.39 | qfq | 1,475,477 | 23,103,829 | 2.40% |
| 2024-06-06 | 16.36 | 16.66 | 15.16 | 15.39 | 15.02 | qfq | 3,205,163 | 50,115,026 | -6.27% |
| 2024-06-05 | 16.79 | 16.84 | 16.41 | 16.42 | 16.03 | qfq | 1,102,425 | 18,324,041 | -2.15% |
| 2024-06-04 | 17.14 | 17.14 | 16.70 | 16.78 | 16.38 | qfq | 1,566,784 | 26,385,426 | -2.16% |
| 2024-06-03 | 17.29 | 17.45 | 17.02 | 17.15 | 16.74 | qfq | 1,177,760 | 20,256,314 | -1.27% |
| 2024-05-31 | 17.70 | 17.86 | 17.28 | 17.37 | 16.96 | qfq | 1,306,114 | 22,794,550 | -1.86% |
| 2024-05-30 | 17.61 | 18.10 | 17.48 | 17.70 | 17.28 | qfq | 1,265,481 | 22,453,325 | -0.90% |
| 2024-05-29 | 17.48 | 17.90 | 17.24 | 17.86 | 17.44 | qfq | 2,064,110 | 36,166,276 | 1.82% |
| 2024-05-28 | 17.81 | 17.91 | 17.46 | 17.54 | 17.12 | qfq | 2,426,039 | 42,880,584 | -2.56% |
| 2024-05-27 | 17.93 | 18.35 | 17.76 | 18.00 | 17.57 | qfq | 2,426,313 | 43,682,590 | -0.44% |
| 2024-05-24 | 18.25 | 18.38 | 17.87 | 18.08 | 17.65 | qfq | 3,042,895 | 55,074,284 | -1.47% |
| 2024-05-23 | 17.52 | 18.62 | 17.37 | 18.35 | 17.91 | qfq | 5,223,392 | 94,438,536 | 4.92% |
| 2024-05-22 | 17.70 | 17.82 | 17.13 | 17.49 | 17.07 | qfq | 2,421,313 | 42,356,805 | -1.13% |
| 2024-05-21 | 17.27 | 18.16 | 16.90 | 17.69 | 17.27 | qfq | 4,168,057 | 73,076,241 | 2.91% |
| 2024-05-20 | 16.77 | 17.27 | 16.77 | 17.19 | 16.78 | qfq | 2,286,291 | 39,043,942 | 1.90% |
| 2024-05-17 | 17.00 | 17.22 | 16.71 | 16.87 | 16.47 | qfq | 2,826,243 | 47,694,507 | -1.75% |
| 2024-05-16 | 16.79 | 17.80 | 16.79 | 17.17 | 16.76 | qfq | 3,699,779 | 63,684,567 | 2.08% |
| 2024-05-15 | 16.87 | 17.05 | 16.65 | 16.82 | 16.42 | qfq | 1,720,555 | 28,942,244 | -0.94% |
| 2024-05-14 | 17.13 | 17.27 | 16.93 | 16.98 | 16.58 | qfq | 2,007,973 | 34,287,888 | -0.88% |
| 2024-05-13 | 17.19 | 17.47 | 17.00 | 17.13 | 16.72 | qfq | 2,430,662 | 41,868,131 | -1.55% |
| 2024-05-10 | 17.90 | 17.99 | 17.32 | 17.40 | 16.99 | qfq | 4,562,529 | 80,105,736 | -3.76% |
| 2024-05-09 | 18.74 | 18.95 | 17.86 | 18.08 | 17.65 | qfq | 6,434,082 | 117,848,774 | -2.80% |
| 2024-05-08 | 17.81 | 19.33 | 17.60 | 18.60 | 18.16 | qfq | 7,526,762 | 139,101,630 | 3.97% |
| 2024-05-07 | 17.75 | 18.30 | 17.38 | 17.89 | 17.46 | qfq | 4,456,409 | 80,023,498 | 1.07% |
| 2024-05-06 | 17.23 | 17.90 | 16.88 | 17.70 | 17.28 | qfq | 5,087,669 | 88,588,330 | 4.00% |
| 2024-04-30 | 16.36 | 17.96 | 16.30 | 17.02 | 16.62 | qfq | 4,647,721 | 79,443,365 | 2.65% |
| 2024-04-29 | 15.77 | 16.73 | 15.62 | 16.58 | 16.19 | qfq | 2,789,711 | 45,367,390 | 3.82% |
| 2024-04-26 | 15.82 | 16.02 | 15.65 | 15.97 | 15.59 | qfq | 1,627,337 | 25,800,950 | 0.38% |
| 2024-04-25 | 15.59 | 16.17 | 15.51 | 15.91 | 15.53 | qfq | 1,497,317 | 23,764,777 | 1.53% |
| 2024-04-24 | 15.08 | 15.79 | 15.05 | 15.67 | 15.30 | qfq | 1,597,445 | 24,691,330 | 2.49% |
| 2024-04-23 | 15.12 | 15.50 | 14.88 | 15.29 | 14.93 | qfq | 1,540,422 | 23,453,939 | 2.55% |
| 2024-04-22 | 14.59 | 15.18 | 14.31 | 14.91 | 14.56 | qfq | 1,865,933 | 27,783,200 | 3.11% |
| 2024-04-19 | 14.63 | 14.83 | 14.36 | 14.46 | 14.12 | qfq | 690,462 | 10,032,774 | -2.03% |
| 2024-04-18 | 14.75 | 15.32 | 14.47 | 14.76 | 14.41 | qfq | 1,288,217 | 19,128,587 | 0.07% |
| 2024-04-17 | 14.45 | 14.85 | 14.14 | 14.75 | 14.40 | qfq | 2,014,251 | 29,456,162 | 5.36% |
| 2024-04-16 | 14.81 | 14.96 | 13.89 | 14.00 | 13.67 | qfq | 2,458,173 | 34,980,464 | -6.91% |
| 2024-04-15 | 15.77 | 15.84 | 14.88 | 15.04 | 14.68 | qfq | 1,502,869 | 22,914,981 | -4.14% |
| 2024-04-12 | 15.80 | 16.05 | 15.61 | 15.69 | 15.32 | qfq | 810,362 | 12,778,792 | -1.26% |
| 2024-04-11 | 15.95 | 16.18 | 15.77 | 15.89 | 15.51 | qfq | 938,707 | 14,997,394 | -0.38% |
| 2024-04-10 | 16.30 | 16.32 | 15.83 | 15.95 | 15.57 | qfq | 725,083 | 11,604,567 | -2.27% |
| 2024-04-09 | 15.88 | 16.35 | 15.80 | 16.32 | 15.93 | qfq | 1,016,418 | 16,359,554 | 3.10% |
| 2024-04-08 | 16.70 | 16.70 | 15.82 | 15.83 | 15.45 | qfq | 1,044,059 | 16,852,762 | -4.23% |
| 2024-04-03 | 16.50 | 16.62 | 16.30 | 16.53 | 16.14 | qfq | 923,672 | 15,221,447 | 0.24% |
| 2024-04-02 | 16.49 | 16.62 | 16.25 | 16.49 | 16.10 | qfq | 969,412 | 15,947,541 | 0.00% |
| 2024-04-01 | 15.97 | 16.62 | 15.88 | 16.49 | 16.10 | qfq | 1,480,623 | 24,091,523 | 4.10% |
| 2024-03-29 | 15.86 | 15.95 | 15.61 | 15.84 | 15.46 | qfq | 908,522 | 14,333,199 | 0.25% |
| 2024-03-28 | 15.69 | 15.98 | 15.51 | 15.80 | 15.42 | qfq | 1,214,510 | 19,171,316 | 0.77% |
| 2024-03-27 | 15.86 | 16.08 | 15.66 | 15.68 | 15.31 | qfq | 869,759 | 13,802,518 | -0.95% |
| 2024-03-26 | 16.49 | 16.49 | 15.65 | 15.83 | 15.45 | qfq | 1,456,518 | 23,121,948 | -1.19% |
| 2024-03-25 | 16.36 | 16.62 | 16.02 | 16.02 | 15.64 | qfq | 1,234,895 | 20,110,272 | -2.85% |
| 2024-03-22 | 16.84 | 16.89 | 16.34 | 16.49 | 16.10 | qfq | 1,423,802 | 23,499,932 | -2.37% |
| 2024-03-21 | 17.20 | 17.20 | 16.70 | 16.89 | 16.49 | qfq | 1,241,877 | 20,959,848 | -1.69% |
| 2024-03-20 | 16.99 | 17.22 | 16.76 | 17.18 | 16.77 | qfq | 1,244,651 | 21,153,122 | 1.48% |
| 2024-03-19 | 16.82 | 17.16 | 16.68 | 16.93 | 16.53 | qfq | 1,437,326 | 24,359,205 | 0.65% |
| 2024-03-18 | 16.68 | 16.85 | 16.55 | 16.82 | 16.42 | qfq | 1,539,396 | 25,729,167 | 1.20% |
| 2024-03-15 | 16.46 | 16.80 | 16.35 | 16.62 | 16.22 | qfq | 1,011,552 | 16,785,550 | 1.09% |
| 2024-03-14 | 16.65 | 17.08 | 16.32 | 16.44 | 16.05 | qfq | 1,112,307 | 18,482,397 | -0.60% |
| 2024-03-13 | 16.56 | 16.68 | 16.23 | 16.54 | 16.15 | qfq | 1,117,997 | 18,425,339 | 0.00% |
| 2024-03-12 | 16.44 | 16.64 | 16.28 | 16.54 | 16.15 | qfq | 1,079,987 | 17,815,904 | 2.10% |
| 2024-03-11 | 15.72 | 16.29 | 15.59 | 16.20 | 15.81 | qfq | 1,151,892 | 18,403,744 | 2.79% |
| 2024-03-08 | 15.77 | 15.95 | 15.51 | 15.76 | 15.39 | qfq | 850,520 | 13,360,135 | 0.00% |
| 2024-03-07 | 16.16 | 16.23 | 15.70 | 15.76 | 15.39 | qfq | 1,051,662 | 16,733,710 | -1.07% |
| 2024-03-06 | 15.91 | 16.05 | 15.61 | 15.93 | 15.55 | qfq | 882,246 | 13,990,997 | 0.44% |
| 2024-03-05 | 16.00 | 16.30 | 15.81 | 15.86 | 15.48 | qfq | 1,010,988 | 16,189,413 | -2.64% |
| 2024-03-04 | 15.95 | 16.38 | 15.89 | 16.29 | 15.90 | qfq | 1,375,122 | 22,229,973 | 1.50% |
| 2024-03-01 | 16.03 | 16.27 | 15.70 | 16.05 | 15.67 | qfq | 1,199,037 | 19,151,144 | 0.31% |
| 2024-02-29 | 15.33 | 16.15 | 15.30 | 16.00 | 15.62 | qfq | 1,612,331 | 25,566,451 | 3.76% |
| 2024-02-28 | 17.00 | 17.29 | 15.37 | 15.42 | 15.05 | qfq | 2,715,379 | 44,498,763 | -8.32% |
| 2024-02-27 | 16.35 | 16.93 | 16.03 | 16.82 | 16.42 | qfq | 1,429,649 | 23,689,988 | 3.00% |
| 2024-02-26 | 15.85 | 16.72 | 15.69 | 16.33 | 15.94 | qfq | 1,773,647 | 28,869,013 | 3.03% |
| 2024-02-23 | 15.59 | 15.97 | 15.52 | 15.85 | 15.47 | qfq | 1,181,868 | 18,553,756 | 1.47% |
| 2024-02-22 | 15.38 | 15.73 | 15.19 | 15.62 | 15.25 | qfq | 1,625,129 | 25,291,801 | 1.56% |
| 2024-02-21 | 15.60 | 15.93 | 15.33 | 15.38 | 15.01 | qfq | 2,301,283 | 35,889,752 | -1.73% |
| 2024-02-20 | 14.99 | 15.83 | 14.84 | 15.65 | 15.28 | qfq | 2,144,635 | 33,392,641 | 3.03% |
| 2024-02-19 | 14.94 | 15.63 | 14.50 | 15.19 | 14.83 | qfq | 3,264,972 | 49,288,604 | 4.90% |
| 2024-02-08 | 13.18 | 14.48 | 11.84 | 14.48 | 14.14 | qfq | 3,615,110 | 48,012,412 | 10.03% |
| 2024-02-07 | 13.53 | 14.00 | 12.89 | 13.16 | 12.85 | qfq | 4,282,184 | 57,135,028 | -3.24% |
| 2024-02-06 | 12.25 | 13.80 | 12.11 | 13.60 | 13.28 | qfq | 3,623,820 | 47,034,554 | 5.34% |
| 2024-02-05 | 14.22 | 14.23 | 12.74 | 12.91 | 12.60 | qfq | 3,332,724 | 43,765,559 | -8.83% |
| 2024-02-02 | 15.36 | 15.45 | 13.74 | 14.16 | 13.82 | qfq | 2,868,398 | 41,310,692 | -7.27% |
| 2024-02-01 | 15.69 | 15.74 | 15.08 | 15.27 | 14.91 | qfq | 1,862,864 | 28,712,980 | -2.74% |
| 2024-01-31 | 17.02 | 17.02 | 15.63 | 15.70 | 15.33 | qfq | 1,736,210 | 28,055,127 | -6.82% |
| 2024-01-30 | 17.32 | 17.47 | 16.82 | 16.85 | 16.45 | qfq | 1,048,633 | 18,005,371 | -2.71% |
| 2024-01-29 | 17.94 | 18.16 | 17.28 | 17.32 | 16.91 | qfq | 1,038,083 | 18,291,763 | -3.08% |
| 2024-01-26 | 18.12 | 18.30 | 17.77 | 17.87 | 17.44 | qfq | 1,267,685 | 22,909,154 | -1.05% |
| 2024-01-25 | 17.21 | 18.30 | 17.05 | 18.06 | 17.63 | qfq | 1,818,197 | 32,318,491 | 5.61% |
| 2024-01-24 | 17.19 | 17.49 | 16.45 | 17.10 | 16.69 | qfq | 1,404,153 | 23,795,926 | -0.52% |
| 2024-01-23 | 17.08 | 17.30 | 16.59 | 17.19 | 16.78 | qfq | 1,989,937 | 33,675,677 | 0.12% |
| 2024-01-22 | 18.63 | 18.75 | 17.02 | 17.17 | 16.76 | qfq | 2,277,067 | 40,367,872 | -8.08% |
| 2024-01-19 | 19.01 | 19.26 | 18.65 | 18.68 | 18.24 | qfq | 1,564,426 | 29,525,222 | -1.53% |
| 2024-01-18 | 19.36 | 19.36 | 18.39 | 18.97 | 18.52 | qfq | 1,179,509 | 22,168,669 | -1.76% |
| 2024-01-17 | 19.99 | 19.99 | 19.30 | 19.31 | 18.85 | qfq | 733,390 | 14,355,865 | -2.43% |
| 2024-01-16 | 20.03 | 20.04 | 19.62 | 19.79 | 19.32 | qfq | 836,227 | 16,552,609 | -0.75% |
| 2024-01-15 | 20.09 | 20.37 | 19.87 | 19.94 | 19.47 | qfq | 591,247 | 11,887,692 | -0.75% |
| 2024-01-12 | 20.59 | 20.63 | 20.04 | 20.09 | 19.61 | qfq | 705,577 | 14,302,840 | -1.08% |
| 2024-01-11 | 20.16 | 20.37 | 20.05 | 20.31 | 19.83 | qfq | 1,265,570 | 25,569,933 | 0.74% |
| 2024-01-10 | 20.49 | 20.70 | 20.16 | 20.16 | 19.68 | qfq | 881,783 | 17,910,216 | -1.37% |
| 2024-01-09 | 20.25 | 20.71 | 20.10 | 20.44 | 19.95 | qfq | 1,021,523 | 20,935,506 | 0.94% |
| 2024-01-08 | 20.94 | 20.94 | 20.25 | 20.25 | 19.77 | qfq | 630,945 | 12,891,447 | -2.60% |
| 2024-01-05 | 21.20 | 21.30 | 20.67 | 20.79 | 20.30 | qfq | 829,731 | 17,401,894 | -2.62% |
| 2024-01-04 | 21.60 | 21.62 | 21.20 | 21.35 | 20.84 | qfq | 834,646 | 17,812,606 | -0.74% |
| 2024-01-03 | 21.74 | 21.95 | 21.36 | 21.51 | 21.00 | qfq | 966,822 | 20,890,951 | -1.15% |
| 2024-01-02 | 21.62 | 22.04 | 21.57 | 21.76 | 21.24 | qfq | 1,485,644 | 32,374,750 | 0.23% |
| 2023-12-29 | 20.92 | 21.95 | 20.73 | 21.71 | 21.19 | qfq | 1,959,980 | 42,200,212 | 3.78% |
| 2023-12-28 | 20.42 | 21.20 | 20.37 | 20.92 | 20.42 | qfq | 1,106,288 | 23,030,894 | 2.00% |
| 2023-12-27 | 20.52 | 20.70 | 20.28 | 20.51 | 20.02 | qfq | 833,688 | 17,049,951 | 0.69% |
| 2023-12-26 | 20.28 | 20.65 | 20.09 | 20.37 | 19.89 | qfq | 1,507,071 | 30,690,645 | -0.88% |
| 2023-12-25 | 20.20 | 20.66 | 20.06 | 20.55 | 20.06 | qfq | 1,207,469 | 24,516,693 | 0.29% |
| 2023-12-22 | 20.66 | 20.83 | 20.41 | 20.49 | 20.00 | qfq | 941,668 | 19,379,651 | -1.16% |
| 2023-12-21 | 20.56 | 20.86 | 20.07 | 20.73 | 20.24 | qfq | 1,125,793 | 23,106,822 | 0.53% |
| 2023-12-20 | 20.79 | 20.99 | 20.48 | 20.62 | 20.13 | qfq | 601,736 | 12,489,537 | -0.29% |
| 2023-12-19 | 20.65 | 20.91 | 20.38 | 20.68 | 20.19 | qfq | 1,015,400 | 20,882,843 | 0.15% |
| 2023-12-18 | 20.61 | 21.19 | 20.60 | 20.65 | 20.16 | qfq | 1,208,109 | 25,200,668 | -0.82% |
| 2023-12-15 | 21.08 | 21.57 | 20.82 | 20.82 | 20.32 | qfq | 1,204,396 | 25,249,083 | -1.79% |
| 2023-12-14 | 21.42 | 21.77 | 21.20 | 21.20 | 20.70 | qfq | 797,515 | 17,061,010 | -0.80% |
| 2023-12-13 | 21.04 | 21.82 | 20.98 | 21.37 | 20.86 | qfq | 1,912,214 | 41,201,767 | 1.23% |
| 2023-12-12 | 20.96 | 21.19 | 20.73 | 21.11 | 20.61 | qfq | 898,297 | 18,872,411 | 0.62% |
| 2023-12-11 | 21.07 | 21.31 | 20.85 | 20.98 | 20.48 | qfq | 2,073,141 | 43,669,729 | -1.50% |
| 2023-12-08 | 21.07 | 21.52 | 21.07 | 21.30 | 20.79 | qfq | 1,168,945 | 24,921,084 | 0.09% |
| 2023-12-07 | 21.53 | 21.61 | 21.23 | 21.28 | 20.77 | qfq | 1,613,123 | 34,503,775 | -0.84% |
| 2023-12-06 | 21.66 | 21.87 | 21.44 | 21.46 | 20.95 | qfq | 1,910,359 | 41,234,359 | -1.11% |
| 2023-12-05 | 21.95 | 22.22 | 21.70 | 21.70 | 21.18 | qfq | 1,456,797 | 31,920,425 | -1.63% |
| 2023-12-04 | 22.11 | 22.18 | 21.68 | 22.06 | 21.54 | qfq | 1,448,339 | 31,782,693 | -0.63% |
| 2023-12-01 | 22.10 | 22.23 | 21.91 | 22.20 | 21.67 | qfq | 1,646,935 | 36,346,661 | 0.68% |
| 2023-11-30 | 21.81 | 22.35 | 21.66 | 22.05 | 21.53 | qfq | 1,974,502 | 43,539,866 | 0.87% |
| 2023-11-29 | 21.73 | 21.95 | 21.62 | 21.86 | 21.34 | qfq | 1,493,753 | 32,540,122 | 0.28% |
| 2023-11-28 | 21.78 | 22.20 | 21.61 | 21.80 | 21.28 | qfq | 1,463,293 | 31,975,002 | -0.23% |
| 2023-11-27 | 22.04 | 22.13 | 21.62 | 21.85 | 21.33 | qfq | 2,368,606 | 51,681,493 | -1.27% |
| 2023-11-24 | 22.23 | 22.59 | 21.95 | 22.13 | 21.60 | qfq | 2,353,144 | 52,130,094 | -0.49% |
| 2023-11-23 | 21.71 | 22.40 | 21.65 | 22.24 | 21.71 | qfq | 3,141,909 | 69,648,272 | 2.25% |
| 2023-11-22 | 21.56 | 21.99 | 21.56 | 21.75 | 21.23 | qfq | 2,232,010 | 48,525,401 | 0.65% |
| 2023-11-21 | 21.72 | 21.90 | 21.47 | 21.61 | 21.10 | qfq | 2,726,271 | 59,127,398 | -1.01% |
| 2023-11-20 | 21.79 | 21.90 | 21.38 | 21.83 | 21.31 | qfq | 3,229,139 | 69,751,387 | 1.63% |
| 2023-11-17 | 20.77 | 21.65 | 20.57 | 21.48 | 20.97 | qfq | 4,872,382 | 103,156,583 | 3.02% |
| 2023-11-16 | 21.09 | 21.12 | 20.76 | 20.85 | 20.35 | qfq | 2,135,427 | 44,577,731 | -1.14% |
| 2023-11-15 | 21.44 | 21.44 | 20.96 | 21.09 | 20.59 | qfq | 2,240,937 | 47,270,940 | -1.31% |
| 2023-11-14 | 21.30 | 21.62 | 21.06 | 21.37 | 20.86 | qfq | 4,525,915 | 96,203,492 | -0.42% |
| 2023-11-13 | 20.90 | 21.66 | 20.76 | 21.46 | 20.95 | qfq | 6,638,686 | 141,052,820 | 2.68% |
| 2023-11-10 | 20.30 | 21.71 | 20.21 | 20.90 | 20.40 | qfq | 7,693,769 | 161,704,913 | 2.00% |
| 2023-11-09 | 20.23 | 21.08 | 20.13 | 20.49 | 20.00 | qfq | 4,896,654 | 100,500,865 | 1.04% |
| 2023-11-08 | 20.35 | 20.68 | 20.13 | 20.28 | 19.80 | qfq | 2,782,809 | 56,676,971 | -0.78% |
| 2023-11-07 | 20.05 | 20.80 | 20.03 | 20.44 | 19.95 | qfq | 4,288,981 | 87,719,743 | 2.05% |
| 2023-11-06 | 20.07 | 20.34 | 19.90 | 20.03 | 19.55 | qfq | 2,877,848 | 57,927,630 | 0.86% |
| 2023-11-03 | 20.05 | 20.24 | 19.60 | 19.86 | 19.39 | qfq | 4,210,070 | 83,509,348 | -0.95% |
| 2023-11-02 | 20.61 | 20.88 | 19.98 | 20.05 | 19.57 | qfq | 3,687,456 | 74,405,536 | -2.48% |
| 2023-11-01 | 20.80 | 21.36 | 20.21 | 20.56 | 20.07 | qfq | 6,452,052 | 132,330,363 | -1.15% |
| 2023-10-31 | 20.90 | 21.39 | 20.11 | 20.80 | 20.31 | qfq | 11,814,554 | 247,663,926 | 0.10% |
| 2023-10-30 | 18.57 | 20.78 | 18.25 | 20.78 | 20.29 | qfq | 10,507,757 | 211,145,393 | 10.01% |
| 2023-10-27 | 17.93 | 19.06 | 17.75 | 18.89 | 18.44 | qfq | 2,491,929 | 46,190,503 | 5.53% |
| 2023-10-26 | 17.91 | 18.18 | 17.71 | 17.90 | 17.47 | qfq | 1,014,587 | 18,129,032 | -0.44% |
| 2023-10-25 | 17.94 | 18.21 | 17.81 | 17.98 | 17.55 | qfq | 1,091,715 | 19,680,018 | 0.45% |
| 2023-10-24 | 17.55 | 17.96 | 17.28 | 17.90 | 17.47 | qfq | 1,363,435 | 24,138,940 | 3.17% |
| 2023-10-23 | 17.98 | 17.98 | 17.25 | 17.35 | 16.94 | qfq | 1,761,850 | 30,715,325 | -2.64% |
| 2023-10-20 | 18.01 | 18.11 | 17.68 | 17.82 | 17.40 | qfq | 1,410,036 | 25,140,854 | -0.67% |
| 2023-10-19 | 18.14 | 18.28 | 17.67 | 17.94 | 17.51 | qfq | 1,729,897 | 31,160,206 | -0.77% |
| 2023-10-18 | 18.69 | 18.70 | 18.01 | 18.08 | 17.65 | qfq | 1,772,770 | 32,297,240 | -3.32% |
| 2023-10-17 | 18.97 | 19.04 | 18.45 | 18.70 | 18.26 | qfq | 1,868,197 | 34,822,026 | -1.63% |
| 2023-10-16 | 19.34 | 19.62 | 18.86 | 19.01 | 18.56 | qfq | 2,790,408 | 53,512,147 | -1.14% |
| 2023-10-13 | 19.16 | 19.42 | 18.99 | 19.23 | 18.77 | qfq | 2,996,540 | 57,498,255 | 0.37% |
| 2023-10-12 | 18.77 | 19.46 | 18.77 | 19.16 | 18.70 | qfq | 3,073,219 | 58,742,068 | 2.57% |
| 2023-10-11 | 18.28 | 19.10 | 18.20 | 18.68 | 18.24 | qfq | 2,802,813 | 52,666,795 | 2.13% |
| 2023-10-10 | 18.72 | 18.90 | 18.18 | 18.29 | 17.85 | qfq | 2,341,463 | 43,084,810 | -1.56% |
| 2023-10-09 | 18.73 | 18.96 | 18.16 | 18.58 | 18.14 | qfq | 3,030,771 | 55,994,373 | -0.85% |
| 2023-09-28 | 19.26 | 19.29 | 18.69 | 18.74 | 18.29 | qfq | 3,975,610 | 74,939,000 | -3.35% |
| 2023-09-27 | 18.69 | 19.43 | 18.65 | 19.39 | 18.93 | qfq | 3,224,380 | 61,968,332 | 3.80% |
| 2023-09-26 | 18.87 | 19.12 | 18.64 | 18.68 | 18.24 | qfq | 1,408,057 | 26,470,865 | -1.84% |
| 2023-09-25 | 18.88 | 19.26 | 18.67 | 19.03 | 18.58 | qfq | 1,949,550 | 37,251,240 | 0.85% |
| 2023-09-22 | 18.54 | 18.88 | 18.36 | 18.87 | 18.42 | qfq | 1,667,844 | 30,961,646 | 0.75% |
| 2023-09-21 | 18.87 | 19.09 | 18.56 | 18.73 | 18.28 | qfq | 1,457,971 | 27,414,153 | -1.11% |
| 2023-09-20 | 19.05 | 19.18 | 18.91 | 18.94 | 18.49 | qfq | 1,563,218 | 29,733,300 | -0.58% |
| 2023-09-19 | 19.10 | 19.32 | 18.95 | 19.05 | 18.60 | qfq | 1,116,462 | 21,352,543 | -0.21% |
| 2023-09-18 | 19.20 | 19.46 | 19.02 | 19.09 | 18.64 | qfq | 1,546,406 | 29,673,062 | -0.62% |
| 2023-09-15 | 18.93 | 19.50 | 18.66 | 19.21 | 18.75 | qfq | 2,165,812 | 41,599,409 | 1.91% |
| 2023-09-14 | 18.83 | 19.04 | 18.75 | 18.85 | 18.40 | qfq | 1,313,306 | 24,780,792 | 0.11% |
| 2023-09-13 | 19.43 | 19.43 | 18.65 | 18.83 | 18.38 | qfq | 1,155,813 | 21,797,671 | -2.18% |
| 2023-09-12 | 19.45 | 19.52 | 19.16 | 19.25 | 18.79 | qfq | 1,072,121 | 20,678,135 | -0.41% |
| 2023-09-11 | 18.93 | 19.45 | 18.68 | 19.33 | 18.87 | qfq | 1,886,687 | 36,305,125 | 2.76% |
| 2023-09-08 | 19.00 | 19.11 | 18.80 | 18.81 | 18.36 | qfq | 935,675 | 17,727,512 | -1.05% |
| 2023-09-07 | 19.38 | 19.48 | 18.99 | 19.01 | 18.56 | qfq | 2,417,333 | 46,217,617 | -2.41% |
| 2023-09-06 | 19.49 | 19.68 | 19.28 | 19.48 | 19.02 | qfq | 1,471,092 | 28,583,305 | -0.51% |
| 2023-09-05 | 19.27 | 19.63 | 19.18 | 19.58 | 19.11 | qfq | 1,486,902 | 28,914,512 | 1.35% |
| 2023-09-04 | 19.12 | 19.35 | 18.90 | 19.32 | 18.86 | qfq | 2,361,242 | 45,191,385 | 1.26% |
| 2023-09-01 | 18.99 | 19.23 | 18.72 | 19.08 | 18.63 | qfq | 1,896,258 | 36,181,095 | 0.21% |
| 2023-08-31 | 18.95 | 19.12 | 18.57 | 19.04 | 18.59 | qfq | 1,959,554 | 36,996,093 | 1.49% |
| 2023-08-30 | 18.41 | 18.88 | 18.32 | 18.76 | 18.31 | qfq | 2,064,098 | 38,654,981 | 1.90% |
| 2023-08-29 | 17.86 | 18.58 | 17.42 | 18.41 | 17.97 | qfq | 2,859,823 | 51,957,890 | 3.78% |
| 2023-08-28 | 18.49 | 18.49 | 17.63 | 17.74 | 17.32 | qfq | 3,268,825 | 58,866,370 | 3.26% |
| 2023-08-25 | 17.61 | 17.68 | 17.08 | 17.18 | 16.77 | qfq | 1,368,266 | 23,696,722 | -2.66% |
| 2023-08-24 | 17.43 | 17.84 | 17.13 | 17.65 | 17.23 | qfq | 1,308,528 | 22,886,715 | 1.67% |
| 2023-08-23 | 17.61 | 17.88 | 17.32 | 17.36 | 16.95 | qfq | 1,206,433 | 21,250,595 | -1.53% |
| 2023-08-22 | 17.79 | 17.99 | 17.29 | 17.63 | 17.21 | qfq | 1,680,433 | 29,418,811 | -0.90% |
| 2023-08-21 | 17.88 | 18.07 | 17.74 | 17.79 | 17.37 | qfq | 1,424,670 | 25,478,818 | -0.50% |
| 2023-08-18 | 18.56 | 18.60 | 17.88 | 17.88 | 17.45 | qfq | 1,969,264 | 35,777,802 | -3.72% |
| 2023-08-17 | 18.38 | 18.59 | 18.17 | 18.57 | 18.13 | qfq | 1,801,849 | 33,188,976 | 0.98% |
| 2023-08-16 | 18.56 | 18.95 | 18.39 | 18.39 | 17.95 | qfq | 1,542,310 | 28,802,639 | -0.92% |
| 2023-08-15 | 18.52 | 18.75 | 18.28 | 18.56 | 18.12 | qfq | 1,270,815 | 23,432,492 | 0.00% |
| 2023-08-14 | 18.63 | 18.85 | 18.33 | 18.56 | 18.12 | qfq | 1,469,370 | 27,137,635 | -0.27% |
| 2023-08-11 | 18.71 | 18.98 | 18.53 | 18.61 | 18.17 | qfq | 2,321,449 | 43,571,801 | -0.21% |
| 2023-08-10 | 18.63 | 18.94 | 18.52 | 18.65 | 18.21 | qfq | 2,213,137 | 41,374,296 | 0.32% |
| 2023-08-09 | 18.68 | 18.83 | 18.43 | 18.59 | 18.15 | qfq | 1,123,913 | 20,944,101 | 0.05% |
| 2023-08-08 | 18.62 | 18.75 | 18.38 | 18.58 | 18.14 | qfq | 1,350,054 | 25,072,669 | 0.70% |
| 2023-08-07 | 18.86 | 18.86 | 18.44 | 18.45 | 18.01 | qfq | 1,095,107 | 20,323,535 | -2.17% |
| 2023-08-04 | 18.98 | 19.19 | 18.76 | 18.86 | 18.41 | qfq | 1,157,758 | 21,891,104 | -0.63% |
| 2023-08-03 | 18.80 | 19.22 | 18.73 | 18.98 | 18.53 | qfq | 1,010,115 | 19,194,949 | 0.96% |
| 2023-08-02 | 19.06 | 19.06 | 18.71 | 18.80 | 18.35 | qfq | 1,306,591 | 24,592,261 | -1.36% |
| 2023-08-01 | 19.31 | 19.37 | 19.00 | 19.06 | 18.61 | qfq | 1,379,086 | 26,402,411 | -0.99% |
| 2023-07-31 | 20.05 | 20.16 | 19.20 | 19.25 | 18.79 | qfq | 3,104,062 | 60,630,865 | -3.99% |
| 2023-07-28 | 20.00 | 20.29 | 19.72 | 20.05 | 19.57 | qfq | 1,041,062 | 20,850,767 | 0.00% |
| 2023-07-27 | 20.22 | 20.34 | 20.03 | 20.05 | 19.57 | qfq | 944,880 | 19,034,393 | -0.89% |
| 2023-07-26 | 20.16 | 20.37 | 19.95 | 20.23 | 19.75 | qfq | 1,031,530 | 20,834,444 | 0.25% |
| 2023-07-25 | 19.83 | 20.24 | 19.83 | 20.18 | 19.70 | qfq | 1,561,165 | 31,298,371 | 1.77% |
| 2023-07-24 | 19.64 | 20.05 | 19.52 | 19.83 | 19.36 | qfq | 1,419,658 | 28,216,663 | 0.71% |
| 2023-07-21 | 19.92 | 19.95 | 19.55 | 19.69 | 19.22 | qfq | 1,741,529 | 34,344,748 | -0.46% |
| 2023-07-20 | 20.27 | 20.45 | 19.70 | 19.78 | 19.31 | qfq | 2,903,480 | 57,992,200 | -2.37% |
| 2023-07-19 | 20.33 | 20.49 | 20.08 | 20.26 | 19.78 | qfq | 1,362,903 | 27,587,799 | -0.69% |
| 2023-07-18 | 20.60 | 20.67 | 20.31 | 20.40 | 19.91 | qfq | 1,338,396 | 27,398,959 | -0.83% |